Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
17 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
16 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
15 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
14 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
13 May 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
10 May 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
09 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
08 May 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
07 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
06 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
03 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
02 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
01 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
30 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
29 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
26 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
25 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
24 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
23 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
22 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
19 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
18 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
17 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
16 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
15 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
12 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
11 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
10 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
09 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
08 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
05 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
04 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
03 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
02 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
01 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
28 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
27 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
26 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
25 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
22 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
21 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
20 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
19 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
18 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
15 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
14 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
13 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
12 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
11 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
08 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
07 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
06 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
05 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
04 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
01 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
29 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
28 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
27 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
26 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
23 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
22 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
21 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
20 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
16 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
15 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
14 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
13 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
12 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
09 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
08 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
07 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
06 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
05 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
02 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
01 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
31 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
30 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
29 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
26 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
25 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
24 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
23 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
22 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
19 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
18 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
17 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
16 Jan 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
12 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
11 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
10 Jan 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
09 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
08 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
05 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
04 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
03 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
02 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
29 Dec 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
28 Dec 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
27 Dec 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |