Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
20 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
17 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
16 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
15 May 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
14 May 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
13 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
10 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
09 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
08 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
07 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
06 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
03 May 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
02 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
01 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
30 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
29 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
26 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
25 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
24 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
23 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
22 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
19 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
18 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
17 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
16 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
15 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
12 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
11 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
10 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
09 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
08 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
05 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
04 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
03 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
02 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
01 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
28 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
27 Mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
26 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
25 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
22 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
21 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
20 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
19 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
18 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
15 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
14 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
13 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
12 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
11 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
08 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
07 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
06 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
05 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
04 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
01 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
29 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
28 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
27 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
26 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
23 Feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
22 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
21 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
20 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
16 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
15 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
14 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
13 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
12 Feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
09 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
08 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
07 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
06 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
05 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
02 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
01 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
31 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
30 Jan 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
29 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
26 Jan 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
25 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
24 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
23 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
22 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
19 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
18 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
17 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
16 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
12 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
11 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
10 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
09 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
08 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
05 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
04 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
03 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
02 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
29 Dec 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
28 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |