Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
16 May 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
15 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
14 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
13 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
10 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
09 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
08 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
07 May 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
06 May 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
03 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
02 May 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
01 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
30 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
29 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
26 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
25 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
24 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
23 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
22 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
19 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
18 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
17 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
16 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
15 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
12 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
11 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
10 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
09 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
08 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
05 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
04 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
03 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
02 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
01 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
28 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
27 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
26 Mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
25 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
22 Mar 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
21 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
20 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
19 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
18 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
15 Mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
14 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
13 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
12 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
11 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
08 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
07 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
06 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
05 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
04 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
01 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
29 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
28 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
27 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
26 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
23 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
22 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
21 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
20 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
16 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
15 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
14 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
13 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
12 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
09 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
08 Feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
07 Feb 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
06 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
05 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
02 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
01 Feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
31 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
30 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
29 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
26 Jan 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
25 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
24 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
23 Jan 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
22 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
19 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
18 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
17 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
16 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
12 Jan 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
11 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
10 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
09 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
08 Jan 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
05 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
04 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
03 Jan 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
02 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
29 Dec 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
28 Dec 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
27 Dec 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
26 Dec 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |