Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
16 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
15 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
14 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
13 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
10 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
09 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
08 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
07 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
06 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
03 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
02 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
01 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
30 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
29 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
26 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
25 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
24 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
23 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
22 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
19 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
18 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
17 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
16 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
15 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
12 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
11 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
10 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
09 Apr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
08 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
05 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
04 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
03 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
02 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
01 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
28 Mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
27 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
26 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
25 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
22 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
21 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
20 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
19 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
18 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
15 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
14 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
13 Mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
12 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
11 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
08 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
07 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
06 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
05 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
04 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
01 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
29 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
28 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
27 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
26 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
23 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
22 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
21 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
20 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
16 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
15 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
14 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
13 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
12 Feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
09 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
08 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
07 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
06 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
05 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
02 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
01 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
31 Jan 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
30 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
29 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
26 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
25 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
24 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
23 Jan 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
22 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
19 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
18 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
17 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
16 Jan 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
12 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
11 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
10 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
09 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
08 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
05 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
04 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
03 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
02 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
29 Dec 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
28 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
27 Dec 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |