Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
16 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
15 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
14 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
13 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
10 May 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
09 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
08 May 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
07 May 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
06 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
03 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
02 May 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
01 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
30 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
29 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
26 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
25 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
24 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
23 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
22 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
19 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
18 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
17 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
16 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
15 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
12 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
11 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
10 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
09 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
08 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
05 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
04 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
03 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
02 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
01 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
28 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
27 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
26 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
25 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
22 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
21 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
20 Mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
19 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
18 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
15 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
14 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
13 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
12 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
11 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
08 Mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
07 Mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
06 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
05 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
04 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
01 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
29 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
28 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
27 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
26 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
23 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
22 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
21 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
20 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
16 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
15 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
14 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
13 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
12 Feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
09 Feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
08 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
07 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
06 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
05 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
02 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
01 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
31 Jan 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
30 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
29 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
26 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
25 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
24 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
23 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
22 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
19 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
18 Jan 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
17 Jan 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
16 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
12 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
11 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
10 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
09 Jan 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
08 Jan 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
05 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
04 Jan 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
03 Jan 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
02 Jan 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
29 Dec 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
28 Dec 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
27 Dec 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
26 Dec 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |