Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
09 May 2024 | 29.76 | 30.02 | 29.76 | 30.02 | 30.02 | - |
08 May 2024 | 29.85 | 29.85 | 29.73 | 29.73 | 29.73 | - |
07 May 2024 | 29.30 | 29.84 | 29.30 | 29.84 | 29.84 | - |
06 May 2024 | 29.08 | 29.25 | 29.08 | 29.25 | 29.25 | - |
03 May 2024 | 28.98 | 29.04 | 28.98 | 29.04 | 29.04 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 29.43 | 29.43 | 29.08 | 29.08 | 29.08 | - |
29 Apr 2024 | 29.59 | 29.59 | 29.40 | 29.40 | 29.40 | - |
26 Apr 2024 | 29.36 | 29.53 | 29.36 | 29.53 | 29.53 | - |
25 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
24 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
23 Apr 2024 | 28.94 | 29.22 | 28.94 | 29.22 | 29.22 | - |
22 Apr 2024 | 28.51 | 28.58 | 28.51 | 28.58 | 28.58 | - |
19 Apr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
18 Apr 2024 | 28.77 | 28.77 | 28.55 | 28.55 | 28.55 | - |
17 Apr 2024 | 29.17 | 29.17 | 29.00 | 29.00 | 29.00 | - |
16 Apr 2024 | 29.28 | 29.28 | 29.25 | 29.25 | 29.25 | - |
15 Apr 2024 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | - |
12 Apr 2024 | 30.17 | 30.17 | 29.55 | 29.55 | 29.55 | - |
11 Apr 2024 | 30.14 | 30.14 | 29.80 | 29.80 | 29.80 | - |
10 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
09 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
08 Apr 2024 | 30.02 | 30.25 | 30.02 | 30.25 | 30.25 | - |
05 Apr 2024 | 29.84 | 29.96 | 29.84 | 29.96 | 29.96 | - |
04 Apr 2024 | 30.32 | 30.33 | 30.32 | 30.33 | 30.33 | - |
03 Apr 2024 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | - |
02 Apr 2024 | 30.68 | 30.68 | 30.25 | 30.25 | 30.25 | - |
28 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
27 Mar 2024 | 30.70 | 30.74 | 30.70 | 30.74 | 30.74 | - |
26 Mar 2024 | 30.40 | 30.67 | 30.40 | 30.67 | 30.67 | - |
25 Mar 2024 | 30.51 | 30.51 | 30.42 | 30.42 | 30.42 | - |
22 Mar 2024 | 30.36 | 30.44 | 30.36 | 30.44 | 30.44 | - |
21 Mar 2024 | 30.37 | 30.43 | 30.37 | 30.43 | 30.43 | - |
20 Mar 2024 | 30.20 | 30.20 | 29.97 | 29.97 | 29.97 | - |
19 Mar 2024 | 30.05 | 30.17 | 30.05 | 30.17 | 30.17 | 373 |
18 Mar 2024 | 30.19 | 30.19 | 30.11 | 30.11 | 30.11 | - |
15 Mar 2024 | 30.39 | 30.39 | 30.10 | 30.10 | 30.10 | - |
14 Mar 2024 | 30.65 | 30.65 | 30.47 | 30.47 | 30.47 | - |
13 Mar 2024 | 30.88 | 30.88 | 30.58 | 30.58 | 30.58 | - |
12 Mar 2024 | 30.68 | 30.83 | 30.68 | 30.83 | 30.83 | - |
11 Mar 2024 | 30.58 | 30.58 | 30.53 | 30.53 | 30.53 | - |
08 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
07 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
06 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
05 Mar 2024 | 30.55 | 30.55 | 30.47 | 30.47 | 30.47 | - |
04 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
01 Mar 2024 | 30.28 | 30.50 | 30.28 | 30.50 | 30.50 | 100 |
29 Feb 2024 | 30.06 | 30.19 | 30.06 | 30.19 | 30.19 | - |
28 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
27 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
26 Feb 2024 | 30.18 | 30.25 | 30.18 | 30.25 | 30.25 | - |
23 Feb 2024 | 30.28 | 30.28 | 30.22 | 30.22 | 30.22 | - |
22 Feb 2024 | 30.27 | 30.32 | 30.27 | 30.32 | 30.32 | - |
21 Feb 2024 | 29.91 | 29.91 | 29.70 | 29.70 | 29.70 | - |
20 Feb 2024 | 30.08 | 30.08 | 29.93 | 29.93 | 29.93 | - |
19 Feb 2024 | 30.10 | 30.16 | 30.10 | 30.16 | 30.16 | - |
16 Feb 2024 | 30.45 | 30.45 | 30.35 | 30.35 | 30.35 | - |
15 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
14 Feb 2024 | 30.01 | 30.11 | 30.01 | 30.11 | 30.11 | - |
13 Feb 2024 | 30.35 | 30.35 | 29.99 | 29.99 | 29.99 | - |
12 Feb 2024 | 30.34 | 30.52 | 30.34 | 30.52 | 30.52 | 15 |
09 Feb 2024 | 30.38 | 30.42 | 30.38 | 30.42 | 30.42 | - |
08 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
07 Feb 2024 | 30.16 | 30.16 | 30.03 | 30.03 | 30.03 | - |
06 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
05 Feb 2024 | 29.67 | 29.81 | 29.60 | 29.81 | 29.81 | 750 |
02 Feb 2024 | 30.08 | 30.08 | 29.59 | 29.59 | 29.59 | - |
01 Feb 2024 | 29.90 | 29.90 | 29.82 | 29.82 | 29.82 | - |
31 Jan 2024 | 29.79 | 29.79 | 29.76 | 29.76 | 29.76 | - |
30 Jan 2024 | 29.94 | 29.94 | 29.85 | 29.85 | 29.85 | - |
29 Jan 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
26 Jan 2024 | 29.84 | 29.90 | 29.84 | 29.90 | 29.90 | - |
25 Jan 2024 | 29.66 | 29.69 | 29.66 | 29.69 | 29.69 | - |
24 Jan 2024 | 29.64 | 29.74 | 29.64 | 29.74 | 29.74 | - |
23 Jan 2024 | 29.58 | 29.58 | 29.31 | 29.31 | 29.31 | - |
22 Jan 2024 | 29.37 | 29.42 | 29.37 | 29.42 | 29.42 | - |
19 Jan 2024 | 29.28 | 29.28 | 29.10 | 29.10 | 29.10 | - |
18 Jan 2024 | 28.93 | 29.10 | 28.93 | 29.10 | 29.10 | - |
17 Jan 2024 | 28.78 | 28.78 | 28.69 | 28.69 | 28.69 | - |
16 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
15 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
12 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
11 Jan 2024 | 29.22 | 29.22 | 28.83 | 28.83 | 28.83 | - |
10 Jan 2024 | 29.20 | 29.20 | 29.03 | 29.03 | 29.03 | - |
09 Jan 2024 | 29.19 | 29.19 | 29.18 | 29.18 | 29.18 | - |
08 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
05 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
04 Jan 2024 | 28.89 | 28.89 | 28.75 | 28.75 | 28.75 | - |
03 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
02 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
27 Dec 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
22 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
21 Dec 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
20 Dec 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
15 Dec 2023 | 29.90 | 29.90 | 29.61 | 29.66 | 29.66 | 129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |