Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
16 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
15 May 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
14 May 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
13 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
10 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
09 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
08 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
07 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
03 May 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
02 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
01 May 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
30 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
29 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
26 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
25 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
24 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
23 Apr 2024 | 33.78 | 33.78 | 33.78 | 34.28 | 34.28 | 1 |
22 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
19 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.04 | 34.04 | 7 |
18 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
17 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
16 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
15 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
12 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
11 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
10 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
09 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
08 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
05 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
04 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
03 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
02 Apr 2024 | 35.45 | 35.45 | 35.45 | 34.88 | 34.88 | - |
28 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
27 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
26 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
25 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
22 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
21 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
20 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
19 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
18 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
15 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
14 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
13 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
12 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
11 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
08 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.24 | 34.24 | 15 |
07 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
06 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
05 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
04 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
01 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
29 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
28 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
27 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
26 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
23 Feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
22 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
21 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
20 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
19 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
16 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
15 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
14 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
13 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
12 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
09 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
08 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
07 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
06 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
05 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
02 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
01 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
31 Jan 2024 | 32.72 | 32.72 | 32.72 | 32.51 | 32.51 | 15 |
30 Jan 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
29 Jan 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
26 Jan 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
25 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
24 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
23 Jan 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
22 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
19 Jan 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
18 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
17 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
16 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
15 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
12 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
11 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
10 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
09 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
08 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
05 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
04 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
03 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
02 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
29 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
28 Dec 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
27 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
22 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |