Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 80 |
21 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
20 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
17 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
16 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
15 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
14 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
13 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
10 May 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
09 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
08 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
07 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
06 May 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
03 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
02 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
30 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
29 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
26 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
25 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
24 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
23 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
22 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
19 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
18 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
17 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
16 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
15 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
12 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
11 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
10 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
09 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
08 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
05 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
04 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
03 Apr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
02 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
28 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
27 Mar 2024 | 32.94 | 32.94 | 32.88 | 32.88 | 32.88 | - |
26 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
25 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
22 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
21 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
20 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
19 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
18 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
15 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
14 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
13 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
12 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
11 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
08 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
07 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
06 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
05 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
04 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
01 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
29 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
28 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
27 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
26 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
23 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
22 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
21 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
20 Feb 2024 | 34.65 | 34.65 | 33.87 | 33.87 | 33.87 | 80 |
19 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
16 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
15 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
14 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
13 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
12 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
09 Feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
08 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
07 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
06 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
05 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
02 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
01 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
31 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
30 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
29 Jan 2024 | 34.87 | 35.37 | 34.87 | 35.37 | 35.37 | 80 |
26 Jan 2024 | 34.64 | 34.85 | 34.64 | 34.85 | 34.85 | 25 |
25 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
24 Jan 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
23 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
22 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
19 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
18 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
17 Jan 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
16 Jan 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
15 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
12 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
11 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
10 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
09 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
08 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
05 Jan 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
04 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
03 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
02 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
29 Dec 2023 | 33.05 | 33.05 | 33.01 | 33.01 | 33.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |