Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
17 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
16 May 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
15 May 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
14 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
13 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
10 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
09 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
08 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
07 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
06 May 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
03 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
02 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
30 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
29 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
26 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
25 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
24 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
23 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
22 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
19 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
18 Apr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
17 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
16 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
15 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
12 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
11 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
10 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
09 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
08 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
05 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
04 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
03 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
02 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
28 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
27 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
26 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
25 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
22 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
21 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
20 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
19 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
18 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
15 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
14 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
13 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
12 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
11 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
08 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
07 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
06 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
05 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
04 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
01 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
29 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
28 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
27 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
26 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
23 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
22 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
21 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
20 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
19 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
16 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
15 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
14 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
13 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
12 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
09 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
08 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
07 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
06 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
05 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
02 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
01 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
31 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
30 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
29 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
26 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
25 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
19 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
18 Jan 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
17 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
16 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
15 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
12 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
11 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
10 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
09 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
08 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
05 Jan 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
04 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
03 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
02 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
29 Dec 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
28 Dec 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |