Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
23 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
22 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
21 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
20 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
17 May 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
16 May 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
15 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
14 May 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
13 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
10 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
09 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
08 May 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
07 May 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
06 May 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
03 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
02 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
01 May 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
30 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
29 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
26 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
25 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
24 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
23 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
22 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
19 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
18 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
17 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
16 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
15 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
12 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
11 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
10 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
09 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
08 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
05 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
04 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
03 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
02 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
01 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
28 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
27 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
26 Mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
25 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
22 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
21 Mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
20 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
19 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
18 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
15 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
14 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
13 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
12 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
11 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
08 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
07 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
06 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
05 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
04 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
01 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
29 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
28 Feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
27 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
26 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
23 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
22 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
21 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
20 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
16 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
15 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
14 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
13 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
12 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
09 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
08 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
07 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
06 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
05 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
02 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
01 Feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
31 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
30 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
29 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
26 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
25 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
24 Jan 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
23 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
22 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
19 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
18 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
17 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
16 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
12 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
11 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
10 Jan 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
09 Jan 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
08 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
05 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
04 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
03 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |