Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
17 May 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
16 May 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
15 May 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
14 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
13 May 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
10 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
09 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
08 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
07 May 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
06 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
03 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
02 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
01 May 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
30 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
29 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
26 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
25 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
24 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
23 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
22 Apr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
19 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
18 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
17 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
16 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
15 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
12 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
11 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
10 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
09 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
08 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
05 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
04 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
03 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
02 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
01 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
28 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
27 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
26 Mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
25 Mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
22 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
21 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
20 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
19 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
18 Mar 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
15 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
14 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
13 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
12 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
11 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
08 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
07 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
06 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
05 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
04 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
01 Mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
29 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
28 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
27 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
26 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
23 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
22 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
21 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
20 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
16 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
15 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
14 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
13 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
12 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
09 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
08 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
07 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
06 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
05 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
02 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
01 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
31 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
30 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
29 Jan 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
26 Jan 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
25 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
24 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
23 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
22 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
19 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
18 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
17 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
16 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
12 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
11 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
10 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
09 Jan 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
08 Jan 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
05 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
04 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
03 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
02 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
29 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
28 Dec 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
27 Dec 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |