Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
15 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
14 May 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
13 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
10 May 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
09 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
08 May 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
07 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
06 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
03 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
02 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
01 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
30 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
29 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
26 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
25 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
24 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
23 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
22 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
19 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
18 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
17 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
16 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
15 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
12 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
11 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
10 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
09 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
08 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
05 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
04 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
03 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
02 Apr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
01 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
28 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
27 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
26 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
25 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
22 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
21 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
20 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
19 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
18 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
15 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
14 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
13 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
12 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
11 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
08 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
07 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
06 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
05 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
04 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
01 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
29 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
28 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
27 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
26 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
23 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
22 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
21 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
20 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
16 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
15 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
14 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
13 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
12 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
09 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
08 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
07 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
06 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
05 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
02 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
01 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
31 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
30 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
29 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
26 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
25 Jan 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
24 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
23 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
22 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
19 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
18 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
17 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
16 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
12 Jan 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
11 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
10 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
09 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
08 Jan 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
05 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
04 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
03 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
02 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
29 Dec 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
28 Dec 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
27 Dec 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
26 Dec 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |