Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
21 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
20 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
17 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
16 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
15 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
14 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
13 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
10 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
09 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
08 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
07 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
06 May 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
03 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
02 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
01 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
30 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
29 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
26 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
25 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
24 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
23 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
22 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
19 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
18 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
17 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
16 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
15 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
12 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
11 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
10 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
09 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
08 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
05 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
04 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
03 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
02 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
01 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
28 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
27 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
26 Mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
25 Mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
22 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
21 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
20 Mar 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
19 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
18 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
15 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
14 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
13 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
12 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
11 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
08 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
07 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
06 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
05 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
04 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
01 Mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
29 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
28 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
27 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
26 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
23 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
22 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
21 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
20 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
16 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
15 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
14 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
13 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
12 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
09 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
08 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
07 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
06 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
05 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
02 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
01 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
31 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
30 Jan 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
29 Jan 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
26 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
25 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
24 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
23 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
22 Jan 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
19 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
18 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
17 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
16 Jan 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
12 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
11 Jan 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
10 Jan 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
09 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
08 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
05 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
04 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
03 Jan 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
02 Jan 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
29 Dec 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |