Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
30 May 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
29 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
28 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
24 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
23 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
22 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
21 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
20 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
17 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
16 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
15 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
14 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
13 May 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
10 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
09 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
08 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
07 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
06 May 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
03 May 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
02 May 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
01 May 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
30 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
29 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
26 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
25 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
24 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
23 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
22 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
19 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
18 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
17 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
16 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
15 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
12 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
11 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
10 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
09 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
08 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
05 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
04 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
03 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
02 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
01 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
28 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
27 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
26 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
25 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
22 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
21 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
20 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
19 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
18 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
15 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
14 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
13 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
12 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
11 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
08 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
07 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
06 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
04 Mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
01 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
29 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
28 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
27 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
26 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
23 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
22 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
21 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
20 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
16 Feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
15 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
14 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
13 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
12 Feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
09 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
08 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
07 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
06 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
05 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
02 Feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
01 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
31 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
30 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
29 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
26 Jan 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
25 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
24 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
23 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
22 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
19 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
18 Jan 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
17 Jan 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
16 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
12 Jan 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
11 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
10 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
09 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |