Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 70 |
06 May 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
03 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
02 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
30 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
29 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
26 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
25 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
24 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
23 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
22 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
19 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
18 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
17 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
16 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
15 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
12 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
11 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
10 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
09 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
08 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
05 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
04 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
03 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
02 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
28 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
27 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
26 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
25 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
22 Mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
21 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
20 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
19 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
18 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
15 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
14 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
13 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
12 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
11 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
08 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
07 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
06 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
05 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
04 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
01 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
29 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
28 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
27 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
26 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
23 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
22 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
21 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
20 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
19 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
16 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
15 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
14 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
13 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
12 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
09 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
08 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
07 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
06 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
05 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
02 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
01 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
31 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
30 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
29 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
26 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
25 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
24 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
23 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
22 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
19 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
18 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
17 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
16 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
15 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
12 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
11 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
10 Jan 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
09 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
08 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
05 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
04 Jan 2024 | 27.18 | 27.44 | 27.18 | 27.44 | 27.44 | 70 |
03 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
02 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
29 Dec 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
28 Dec 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
27 Dec 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
22 Dec 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
21 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
20 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
19 Dec 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
18 Dec 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
15 Dec 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
14 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
13 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
12 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |