Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
16 May 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
15 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
14 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
13 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
10 May 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
09 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
08 May 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
07 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
06 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
03 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
02 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
01 May 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
30 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
29 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
26 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
25 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
24 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
23 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
22 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
19 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
18 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
17 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
16 Apr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
15 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
12 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
11 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
10 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
09 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
08 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
05 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
04 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
03 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
02 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
01 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
28 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
27 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
26 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
25 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
22 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
21 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
20 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
19 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
18 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
15 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
14 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
13 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
12 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
11 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
08 Mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
07 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
06 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
05 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
04 Mar 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
01 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
29 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
28 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
27 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
26 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
23 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
22 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
21 Feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
20 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
16 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
15 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
14 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
13 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
12 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
09 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
08 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
07 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
06 Feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
05 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
02 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
01 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
31 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
30 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
29 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
26 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
25 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
24 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
23 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
22 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
19 Jan 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
18 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
17 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
16 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
12 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
11 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
10 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
09 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
08 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
05 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
04 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
03 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
02 Jan 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
29 Dec 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
28 Dec 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
27 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
26 Dec 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |