Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
14 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
13 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
10 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
09 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
08 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
07 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
06 May 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
03 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
02 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
01 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
30 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
29 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
26 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
25 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
24 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
23 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
22 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
19 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
18 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
17 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
16 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
15 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
12 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
11 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
10 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
09 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
08 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
05 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
04 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
03 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
02 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
27 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
26 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
25 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
22 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
21 Mar 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
20 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
19 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
18 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
15 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
14 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
13 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
12 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
11 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
08 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
07 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
06 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
05 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
04 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
01 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
29 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
28 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
27 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
26 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
23 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
22 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
21 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
20 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
16 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
15 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
14 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
13 Feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
12 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
09 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
08 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
07 Feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
06 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
05 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
02 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
01 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
31 Jan 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
30 Jan 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
29 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
26 Jan 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
25 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
24 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
23 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
22 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
19 Jan 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
18 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
17 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
16 Jan 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
15 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
12 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
11 Jan 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
10 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
09 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
08 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
05 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
04 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
03 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
28 Dec 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
27 Dec 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
22 Dec 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |