Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
16 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
15 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
14 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
13 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
10 May 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
09 May 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
08 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
07 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
06 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
03 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
02 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
01 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
30 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
29 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
26 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
25 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
24 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
23 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
22 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
19 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
18 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
17 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
16 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
15 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
12 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
11 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
10 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
09 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
08 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
05 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
04 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
03 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
02 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
01 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
28 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
27 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
26 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
25 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
22 Mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
21 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
20 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
19 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
18 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
15 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
14 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
13 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
12 Mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
11 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
08 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
07 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
06 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
05 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
04 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
01 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
29 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
28 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
27 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
26 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
23 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
22 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
21 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
20 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
16 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
15 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
14 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
13 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
12 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
09 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
08 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
07 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
06 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
05 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
02 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
01 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
31 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
30 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
29 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
26 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
25 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
24 Jan 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
23 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
22 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
19 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
18 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
17 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
16 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
12 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
11 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
10 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
09 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
08 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
05 Jan 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
04 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
03 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
02 Jan 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
29 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
28 Dec 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
27 Dec 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
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. |