Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1 |
28 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
27 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
24 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
23 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
22 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
21 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
20 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
17 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
16 May 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
15 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
14 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
13 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
10 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
09 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
08 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
07 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
06 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
03 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
02 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
30 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
29 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
26 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
25 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
24 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
23 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
22 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
19 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
18 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
17 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
16 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
15 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
12 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
11 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
10 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
09 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
08 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
05 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
04 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
03 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
02 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
28 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
27 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
26 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
25 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
22 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
21 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
19 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
18 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
15 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
14 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
13 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
12 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
11 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
08 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
07 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
06 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
05 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
04 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
01 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
29 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
28 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
27 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
26 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
22 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
21 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
20 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
19 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
16 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
15 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
14 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
13 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
12 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
09 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
08 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
07 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
06 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
05 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
02 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
01 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
31 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
30 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
29 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
26 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
25 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
24 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
23 Jan 2024 | 26.25 | 26.55 | 26.25 | 26.55 | 26.55 | 1 |
22 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
19 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
18 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
17 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
16 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
15 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
12 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
11 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
10 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
09 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
08 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |