Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
16 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
15 May 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
14 May 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
13 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
10 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
09 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
08 May 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
07 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
06 May 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
03 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
02 May 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
01 May 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
30 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
29 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
26 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
25 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
24 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
23 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
22 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
19 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
18 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
17 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
16 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
15 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
12 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
11 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
10 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
09 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
08 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
05 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
04 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
03 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
02 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
01 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
28 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
27 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
26 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
25 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
22 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
21 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
20 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
19 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
18 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
15 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
14 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
13 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
12 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
11 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
08 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
07 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
06 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
05 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
04 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
01 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
29 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
28 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
27 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
26 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
23 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
22 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
21 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
20 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
16 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
15 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
14 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
13 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
12 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
09 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
08 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
07 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
06 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
05 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
02 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
01 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
31 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
30 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
29 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
26 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
25 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
24 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
23 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
22 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
19 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
18 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
17 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
16 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
12 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
11 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
10 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
09 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
08 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
05 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
04 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
03 Jan 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
02 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
29 Dec 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
28 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
27 Dec 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
26 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |