Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
21 May 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
20 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
17 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
16 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
15 May 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
14 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
13 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
10 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
09 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
08 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
07 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
06 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
03 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
02 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
01 May 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
30 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
29 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
26 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
25 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
24 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
23 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
22 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
19 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
18 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
17 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
16 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
15 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
12 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
11 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
10 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
09 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
08 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
05 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
04 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
03 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
02 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
01 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
28 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
27 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
26 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
25 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
22 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
21 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
20 Mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
19 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
18 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
15 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
14 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
13 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
12 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
11 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
08 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
07 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
06 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
05 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
04 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
01 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
29 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
28 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
27 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
26 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
23 Feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
22 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
21 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
20 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
16 Feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
15 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
14 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
13 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
12 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
09 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
08 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
07 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
06 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
05 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
02 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
01 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
31 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
30 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
29 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
26 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
25 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
24 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
23 Jan 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
22 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
19 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
18 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
17 Jan 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
16 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
12 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
11 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
10 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
09 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
08 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
05 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
04 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
03 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
02 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |