Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
15 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
14 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
13 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
10 May 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
09 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
08 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
07 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
06 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
03 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
02 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
01 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
30 Apr 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
29 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
26 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
25 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
24 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
23 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
22 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
19 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
18 Apr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
17 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
16 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
15 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
12 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
11 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
10 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
09 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
08 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
05 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
04 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
03 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
02 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
01 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
28 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
27 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
26 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
25 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
22 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
21 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
20 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
19 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
18 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
15 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
14 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
13 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
12 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
11 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
08 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
07 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
06 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
05 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
04 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
01 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
29 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
28 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
27 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
26 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
23 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
22 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
21 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
20 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
16 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
15 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
14 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
13 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
12 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
09 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
08 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
07 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
06 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
05 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
02 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
01 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
31 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
30 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
29 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
26 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
25 Jan 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
24 Jan 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
23 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
22 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
19 Jan 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
18 Jan 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
17 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
16 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
12 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
11 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
10 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
09 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
08 Jan 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
05 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
04 Jan 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
03 Jan 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
02 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
29 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
28 Dec 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
27 Dec 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
26 Dec 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |