Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
21 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
20 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
17 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
16 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
15 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
14 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
13 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
10 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
09 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
08 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
07 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
06 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
03 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
02 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
01 May 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
30 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
29 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
26 Apr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
25 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
24 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
23 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
22 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
19 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
18 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
17 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
16 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
15 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
12 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
11 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
10 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
09 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
08 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
05 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
04 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
03 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
02 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
01 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
28 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
27 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
26 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
25 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
22 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
21 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
20 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
19 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
18 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
15 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
14 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
13 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
12 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
11 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
08 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
07 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
06 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
05 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
04 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
01 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
29 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
28 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
27 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
26 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
23 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
22 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
21 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
20 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
16 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
15 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
14 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
13 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
12 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
09 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
08 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
07 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
06 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
05 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
02 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
01 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
31 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
30 Jan 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
29 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
26 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
25 Jan 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
24 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
23 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
22 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
19 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
18 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
17 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
16 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
12 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
11 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
10 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
09 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
08 Jan 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
05 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
04 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
03 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
02 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |