Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
16 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
13 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
10 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
09 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
08 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
07 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
06 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
03 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
02 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
29 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
26 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
25 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
24 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
23 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
22 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
19 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
18 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
17 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
16 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
15 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
12 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
11 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
10 Apr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
09 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
08 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
05 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
02 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
27 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
26 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
25 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
22 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
21 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
20 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
19 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
18 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
15 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
14 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
13 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
12 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
11 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
08 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
07 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
06 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
05 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
04 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
01 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
29 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
28 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
27 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
26 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
23 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
22 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
21 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
20 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
16 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
15 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
14 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
08 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
07 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
06 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
05 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
02 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
01 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
31 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
30 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
29 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
26 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
25 Jan 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
24 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
23 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
22 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
19 Jan 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
18 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
17 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
16 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
12 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
11 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
10 Jan 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
09 Jan 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
08 Jan 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
05 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
04 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
03 Jan 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
02 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
29 Dec 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
28 Dec 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |