Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
21 May 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
20 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
17 May 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
16 May 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
15 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
14 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
13 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
10 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
09 May 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
08 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
07 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
06 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
03 May 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
02 May 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
01 May 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
30 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
29 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
26 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
25 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
24 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
23 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
22 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
19 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
18 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
17 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
16 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
15 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
12 Apr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
11 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
10 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
09 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
08 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
05 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
04 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
03 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
02 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
01 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
28 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
27 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
26 Mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
25 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
22 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
21 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
20 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
19 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
18 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
15 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
14 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
13 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
12 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
11 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
08 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
07 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
06 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
05 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
04 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
01 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
29 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
28 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
27 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
26 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
23 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
22 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
21 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
20 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
16 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
15 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
14 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
13 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
12 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
09 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
08 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
07 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
06 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
05 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
02 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
01 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
31 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
30 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
29 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
26 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
25 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
24 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
23 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
22 Jan 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
19 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
18 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
17 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
16 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
12 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
11 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
10 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
09 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
08 Jan 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
05 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
04 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
03 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
02 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
29 Dec 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |