Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
21 May 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
20 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
17 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
16 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
15 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
14 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
13 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
10 May 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
09 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
08 May 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
07 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
06 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
03 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
02 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
01 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
30 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
29 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
26 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
25 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
24 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
23 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
22 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
19 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
18 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
17 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
16 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
15 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
12 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
11 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
10 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
09 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
08 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
05 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
04 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
03 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
02 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
01 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
28 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
27 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
26 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
25 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
22 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
21 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
20 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
19 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
18 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
15 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
14 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
13 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
12 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
11 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
08 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
07 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
06 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
05 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
04 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
01 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
29 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
28 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
27 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
26 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
23 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
22 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
21 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
20 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
15 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
14 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
13 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
12 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
09 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
08 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
07 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
06 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
05 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
02 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
01 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
31 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
30 Jan 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
29 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
26 Jan 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
25 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
24 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
23 Jan 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
22 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
19 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
18 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
17 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
16 Jan 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
12 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
11 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
10 Jan 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
09 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
08 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
05 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
04 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
03 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
02 Jan 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |