Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
13 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
10 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
09 May 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
08 May 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
07 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
06 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
03 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
02 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
01 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
30 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
29 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
26 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
25 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
24 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
23 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
22 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
19 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
18 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
17 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
16 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
15 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
12 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
11 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
10 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
09 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
08 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
05 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
04 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
03 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
02 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
01 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
28 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
27 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
26 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
25 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
22 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
21 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
20 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
19 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
18 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
15 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
14 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
13 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
12 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
11 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
08 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
07 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
06 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
05 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
04 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
01 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
29 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
28 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
27 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
26 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
23 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
22 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
21 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
20 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
16 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
15 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
14 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
13 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
12 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
09 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
08 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
07 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
06 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
05 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
02 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
01 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
31 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
30 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
29 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
26 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
25 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
24 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
23 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
22 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
19 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
18 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
17 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
16 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
12 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
11 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
10 Jan 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
09 Jan 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
08 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
05 Jan 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
04 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
03 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
02 Jan 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
29 Dec 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
28 Dec 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
27 Dec 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
26 Dec 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
22 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
21 Dec 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |