Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 12 |
08 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
07 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
06 May 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
03 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
02 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
30 Apr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
29 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
26 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
25 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
24 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
23 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
22 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
19 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
18 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
17 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
16 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
15 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 12 |
12 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
11 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
10 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
09 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
08 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
05 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
04 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
03 Apr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
02 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
28 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
27 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
26 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
25 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
22 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
21 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
20 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
19 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
18 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
15 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
14 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
13 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
12 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
11 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
08 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
07 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
06 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
05 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
04 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
01 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
29 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
28 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
27 Feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
26 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
23 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
22 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
21 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
20 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
19 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
16 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
15 Feb 2024 | 29.27 | 30.48 | 29.27 | 30.48 | 30.48 | 116 |
14 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
13 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
12 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
09 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
08 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
07 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
06 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
05 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
02 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
01 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
31 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
30 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
29 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
26 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
25 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
24 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
23 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
22 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
19 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
18 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
17 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
16 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
15 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
12 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
11 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
10 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
09 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
08 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
05 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
04 Jan 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
03 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
02 Jan 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
29 Dec 2023 | 27.30 | 27.32 | 27.30 | 27.32 | 27.32 | - |
28 Dec 2023 | 27.06 | 27.69 | 27.06 | 27.69 | 27.69 | 12 |
27 Dec 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
22 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
21 Dec 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
20 Dec 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
19 Dec 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
18 Dec 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
15 Dec 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
14 Dec 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |