Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
15 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
14 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
13 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
10 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
09 May 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
08 May 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
07 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
06 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
03 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
02 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
01 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
30 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
29 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
26 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
25 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
24 Apr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
23 Apr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
22 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
19 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
18 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
17 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
16 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
15 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
12 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
11 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
10 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
09 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
08 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
05 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
04 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
03 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
02 Apr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
01 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
28 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
26 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
25 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
22 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
21 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
20 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
19 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
18 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
15 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
14 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
13 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
12 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
11 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
08 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
07 Mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
06 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
05 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
04 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
01 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
29 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
28 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
27 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
26 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
23 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
22 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
21 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
20 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
16 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
15 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
14 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
13 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
12 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
09 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
08 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
07 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
06 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
05 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
02 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
01 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
31 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
30 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
29 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
26 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
25 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
24 Jan 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
23 Jan 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
22 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
19 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
18 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
17 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
16 Jan 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
12 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
11 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
10 Jan 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
09 Jan 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
08 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
05 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
04 Jan 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
03 Jan 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
02 Jan 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
29 Dec 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
28 Dec 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
27 Dec 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
26 Dec 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |