Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
16 May 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
15 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
14 May 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
13 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
10 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
09 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
08 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
07 May 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
06 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
03 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
02 May 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
01 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
30 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
29 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
26 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
25 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
24 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
23 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
22 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
19 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
18 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
17 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
16 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
15 Apr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
12 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
11 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
10 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
09 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
08 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
05 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
04 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
03 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
02 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
01 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
28 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
27 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
26 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
25 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
22 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
21 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
20 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
19 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
18 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
15 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
14 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
13 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
12 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
11 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
08 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
07 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
06 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
05 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
04 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
01 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
29 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
28 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
27 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
26 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
23 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
22 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
21 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
20 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
16 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
15 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
14 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
13 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
12 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
09 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
08 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
07 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
06 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
05 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
02 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
01 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
31 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
30 Jan 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
29 Jan 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
26 Jan 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
25 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
24 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
23 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
22 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
19 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
18 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
17 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
16 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
12 Jan 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
11 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
10 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
09 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
08 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
05 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
04 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
03 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
02 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
29 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
28 Dec 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
27 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
26 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |