Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
16 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
15 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
14 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
13 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
10 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
09 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
08 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
07 May 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
06 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
03 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
02 May 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
30 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
29 Apr 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
26 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
25 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
24 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
23 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
22 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
19 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
18 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 Apr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
15 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
12 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
10 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
09 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
08 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
05 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
04 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
03 Apr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
02 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
01 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
28 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
27 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
26 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
22 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
21 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
20 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
19 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
18 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
15 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
14 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
13 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
12 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
11 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
07 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
06 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
05 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
04 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
01 Mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
29 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
28 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
27 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
26 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
23 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
22 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
21 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
20 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
19 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
16 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
14 Feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
13 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
12 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
09 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
08 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
07 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
06 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
05 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
02 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
01 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
31 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
30 Jan 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
29 Jan 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
25 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
24 Jan 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
23 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
19 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
18 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
17 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
16 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
15 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
12 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
11 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
10 Jan 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
09 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
08 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
05 Jan 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
04 Jan 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
03 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
02 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
01 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
29 Dec 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
28 Dec 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
27 Dec 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
26 Dec 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
22 Dec 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
21 Dec 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
20 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
19 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |