Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
10 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
07 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
06 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
03 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
02 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
30 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
29 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
26 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
25 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
24 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
23 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
22 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
19 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
18 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
16 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
15 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
12 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
10 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
09 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
08 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
05 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
04 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
03 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
02 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
27 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
26 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
22 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
21 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
20 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
19 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
18 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
15 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
14 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
13 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
12 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
11 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
07 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
06 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
05 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
04 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
01 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
29 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
28 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
27 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
26 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
23 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
22 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
21 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
20 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
19 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
16 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
15 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
14 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
13 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
12 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
09 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
08 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
07 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
06 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
05 Feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
02 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
01 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
31 Jan 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
30 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
29 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
25 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
24 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
23 Jan 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
19 Jan 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
18 Jan 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
17 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
16 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
15 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
12 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
11 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
10 Jan 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
09 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
08 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
05 Jan 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
04 Jan 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
03 Jan 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
02 Jan 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
01 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
28 Dec 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
27 Dec 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
21 Dec 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
20 Dec 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
19 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
18 Dec 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
15 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |