Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
20 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
17 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
16 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
15 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
14 May 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
13 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
10 May 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
09 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
08 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
07 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
06 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
03 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
02 May 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
01 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
30 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
29 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
26 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
25 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
24 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
23 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
22 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
19 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
18 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
17 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
16 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
15 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
12 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
11 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
10 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
09 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
08 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
05 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
04 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
03 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
02 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
01 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
28 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
27 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
26 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
25 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
22 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
21 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
20 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
19 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
18 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
15 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
14 Mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
13 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
12 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
11 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
08 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
07 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
06 Mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
05 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
04 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
01 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
29 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
28 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
27 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
26 Feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
23 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
22 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
21 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
20 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
16 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
15 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
14 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
13 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
12 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
09 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
08 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
07 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
06 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
05 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
02 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
01 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
31 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
30 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
29 Jan 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
26 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
25 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
24 Jan 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
23 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
22 Jan 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
19 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
18 Jan 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
17 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
16 Jan 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
12 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
11 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
10 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
09 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
08 Jan 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
05 Jan 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
04 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
03 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
02 Jan 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
29 Dec 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
28 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |