Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
24 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
23 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
22 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
21 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
20 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
17 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
16 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 May 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
14 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
13 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
10 May 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
09 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
08 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
07 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
06 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
03 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
02 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
01 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
30 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
29 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
26 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
25 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
24 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
23 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
22 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
19 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
18 Apr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
17 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
16 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
15 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
12 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
11 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
10 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
09 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
08 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
05 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
04 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
03 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
02 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
01 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
28 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
27 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
26 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
25 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
22 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
21 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
20 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
19 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
18 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
15 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
14 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
13 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
12 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
11 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
08 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
07 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
06 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
05 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
04 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
01 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
29 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
28 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
27 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
26 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
23 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
22 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
21 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
20 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
16 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
15 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
14 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
13 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
12 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
09 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
08 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
07 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
06 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
05 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
02 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
01 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
31 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
30 Jan 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
29 Jan 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
26 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
24 Jan 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
23 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
22 Jan 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
19 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
18 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
17 Jan 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
16 Jan 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
12 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
11 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
10 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
09 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
08 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
05 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
04 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |