Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
24 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
23 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
22 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
21 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
20 May 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
17 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
16 May 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
15 May 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
14 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
13 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
10 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
09 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
08 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
07 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
06 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
03 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
02 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
01 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
30 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
29 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
26 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
25 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
24 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
23 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
22 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
19 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
18 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
17 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
16 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
15 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
12 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
11 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
10 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
09 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
08 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
05 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
04 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
03 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
02 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
01 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
28 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
27 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
26 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
25 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
22 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
21 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
20 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
19 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
18 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
15 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
14 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
13 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
12 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
11 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
08 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
07 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
06 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
05 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
04 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
01 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
29 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
28 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
27 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
26 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
23 Feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
22 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
21 Feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
20 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
16 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
15 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
14 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
13 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
12 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
09 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
08 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
07 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
06 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
05 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
02 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
01 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
31 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
30 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
29 Jan 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
26 Jan 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
25 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
24 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
23 Jan 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
22 Jan 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
19 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
18 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
17 Jan 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
16 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
12 Jan 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
11 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
10 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
09 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
08 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
05 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |