Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
15 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
14 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
13 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
10 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
09 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
08 May 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
07 May 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
06 May 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
03 May 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
02 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
01 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
30 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
29 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
26 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
25 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
24 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
23 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
22 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
19 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
18 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
17 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
16 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
15 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
12 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
11 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
10 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
09 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
08 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
05 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
04 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
03 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
02 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
01 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
28 Mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
27 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
26 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
25 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
22 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
21 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
20 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
19 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
18 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
15 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
14 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
13 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
12 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
11 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
08 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
07 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
06 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
05 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
04 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
01 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
29 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
28 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
27 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
26 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
23 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
22 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
21 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
20 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
16 Feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
15 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
14 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
13 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
12 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
09 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
08 Feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
07 Feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
06 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
05 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
02 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
01 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
31 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
30 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
29 Jan 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
26 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
25 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
24 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
23 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
22 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
19 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
18 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
17 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
16 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
12 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
11 Jan 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
10 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
09 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
08 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
05 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
04 Jan 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
03 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
02 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
29 Dec 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
28 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
27 Dec 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
26 Dec 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |