Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 33.40 | 34.36 | 33.40 | 34.36 | 34.36 | 85 |
09 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
08 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
07 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
06 May 2024 | 30.26 | 30.98 | 30.26 | 30.98 | 30.98 | 10 |
03 May 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
02 May 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
30 Apr 2024 | 30.10 | 30.87 | 30.10 | 30.87 | 30.87 | 115 |
29 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
26 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
25 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
24 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
23 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
22 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
19 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
18 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
17 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
16 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
15 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
12 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
11 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
10 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
09 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
08 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
05 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
04 Apr 2024 | 29.84 | 30.70 | 29.84 | 30.70 | 30.70 | 150 |
03 Apr 2024 | 30.13 | 30.13 | 30.10 | 30.10 | 30.10 | 160 |
02 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
28 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
27 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
26 Mar 2024 | 29.90 | 30.82 | 29.90 | 30.82 | 30.82 | 65 |
25 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
22 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
21 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
20 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
19 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
18 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
15 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
14 Mar 2024 | 28.40 | 28.40 | 28.37 | 28.37 | 28.37 | 40 |
13 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
12 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
11 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
08 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
07 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
06 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
05 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
04 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
01 Mar 2024 | 29.99 | 30.80 | 29.99 | 30.80 | 30.80 | 300 |
29 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
28 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
27 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
26 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
23 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
22 Feb 2024 | 30.40 | 32.43 | 30.40 | 32.43 | 32.43 | 160 |
21 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
20 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
19 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
16 Feb 2024 | 30.08 | 30.08 | 30.00 | 30.00 | 30.00 | 800 |
15 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
14 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
13 Feb 2024 | 27.60 | 27.60 | 27.28 | 27.28 | 27.28 | 50 |
12 Feb 2024 | 26.84 | 28.20 | 26.84 | 28.20 | 28.20 | 400 |
09 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
08 Feb 2024 | 26.72 | 27.22 | 26.72 | 27.22 | 27.22 | 71 |
07 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
06 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
05 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
02 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
01 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
31 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
30 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
29 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
26 Jan 2024 | 26.31 | 26.39 | 26.31 | 26.39 | 26.39 | - |
25 Jan 2024 | 27.11 | 27.11 | 26.46 | 26.46 | 26.46 | - |
24 Jan 2024 | 27.76 | 27.76 | 27.29 | 27.29 | 27.29 | - |
23 Jan 2024 | 27.60 | 27.91 | 27.60 | 27.91 | 27.91 | - |
22 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
19 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
18 Jan 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
17 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
16 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
15 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
12 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
11 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
10 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
09 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
08 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
05 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
04 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
03 Jan 2024 | 27.22 | 27.61 | 27.22 | 27.61 | 27.61 | - |
02 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
29 Dec 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
28 Dec 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
27 Dec 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
22 Dec 2023 | 27.43 | 28.25 | 27.43 | 28.25 | 28.25 | 5 |
21 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
20 Dec 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
19 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
18 Dec 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
15 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |