Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 32.28 | 32.40 | 32.28 | 32.40 | 32.40 | - |
16 May 2024 | 32.16 | 32.28 | 32.16 | 32.28 | 32.28 | - |
15 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
14 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
13 May 2024 | 29.22 | 29.40 | 29.22 | 29.40 | 29.40 | - |
10 May 2024 | 29.48 | 29.48 | 29.00 | 29.00 | 29.00 | - |
09 May 2024 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | - |
08 May 2024 | 30.18 | 30.18 | 29.14 | 29.14 | 29.14 | - |
07 May 2024 | 30.06 | 30.06 | 30.04 | 30.04 | 30.04 | - |
06 May 2024 | 30.10 | 30.10 | 29.96 | 29.96 | 29.96 | - |
03 May 2024 | 29.96 | 30.00 | 29.96 | 30.00 | 30.00 | - |
02 May 2024 | 29.24 | 29.84 | 29.24 | 29.84 | 29.84 | - |
30 Apr 2024 | 29.66 | 29.66 | 29.42 | 29.42 | 29.42 | - |
29 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
26 Apr 2024 | 29.32 | 29.34 | 29.32 | 29.34 | 29.34 | - |
25 Apr 2024 | 30.20 | 30.20 | 29.08 | 29.08 | 29.08 | - |
24 Apr 2024 | 30.26 | 30.30 | 30.26 | 30.30 | 30.30 | - |
23 Apr 2024 | 29.48 | 30.22 | 29.48 | 30.22 | 30.22 | - |
22 Apr 2024 | 28.78 | 29.10 | 28.78 | 29.10 | 29.10 | - |
19 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
18 Apr 2024 | 29.36 | 29.36 | 28.96 | 28.96 | 28.96 | - |
17 Apr 2024 | 30.08 | 30.08 | 29.56 | 29.56 | 29.56 | - |
16 Apr 2024 | 30.04 | 30.14 | 30.04 | 30.14 | 30.14 | - |
15 Apr 2024 | 30.00 | 30.86 | 30.00 | 30.86 | 30.86 | - |
12 Apr 2024 | 29.88 | 29.94 | 29.88 | 29.94 | 29.94 | - |
11 Apr 2024 | 29.72 | 29.74 | 29.72 | 29.74 | 29.74 | - |
10 Apr 2024 | 29.76 | 29.98 | 29.76 | 29.98 | 29.98 | - |
09 Apr 2024 | 29.66 | 29.68 | 29.66 | 29.68 | 29.68 | - |
08 Apr 2024 | 30.10 | 30.10 | 29.62 | 29.62 | 29.62 | - |
05 Apr 2024 | 30.10 | 30.10 | 29.92 | 29.92 | 29.92 | - |
04 Apr 2024 | 29.92 | 30.56 | 29.92 | 30.56 | 30.56 | - |
03 Apr 2024 | 27.92 | 29.46 | 27.92 | 29.46 | 29.46 | - |
02 Apr 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 27.76 | 5 |
28 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
27 Mar 2024 | 26.90 | 26.90 | 26.56 | 26.56 | 26.56 | - |
26 Mar 2024 | 26.80 | 26.80 | 26.66 | 26.66 | 26.66 | - |
25 Mar 2024 | 26.64 | 26.64 | 26.60 | 26.60 | 26.60 | - |
22 Mar 2024 | 26.42 | 26.70 | 26.42 | 26.70 | 26.70 | - |
21 Mar 2024 | 25.48 | 26.56 | 25.48 | 26.56 | 26.56 | - |
20 Mar 2024 | 25.66 | 25.66 | 25.52 | 25.52 | 25.52 | - |
19 Mar 2024 | 25.88 | 25.88 | 25.66 | 25.66 | 25.66 | - |
18 Mar 2024 | 26.24 | 26.24 | 26.02 | 26.02 | 26.02 | - |
15 Mar 2024 | 26.36 | 26.36 | 26.22 | 26.22 | 26.22 | - |
14 Mar 2024 | 26.48 | 26.48 | 26.38 | 26.38 | 26.38 | - |
13 Mar 2024 | 26.84 | 26.84 | 26.46 | 26.46 | 26.46 | - |
12 Mar 2024 | 26.08 | 26.54 | 26.08 | 26.54 | 26.54 | - |
11 Mar 2024 | 25.62 | 25.96 | 25.62 | 25.96 | 25.96 | - |
08 Mar 2024 | 27.02 | 27.02 | 25.88 | 25.88 | 25.88 | - |
07 Mar 2024 | 26.34 | 26.84 | 26.34 | 26.84 | 26.84 | - |
06 Mar 2024 | 26.24 | 26.44 | 26.24 | 26.44 | 26.44 | - |
05 Mar 2024 | 26.88 | 26.88 | 26.26 | 26.26 | 26.26 | - |
04 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
01 Mar 2024 | 27.60 | 27.60 | 26.86 | 26.86 | 26.86 | - |
29 Feb 2024 | 27.92 | 27.92 | 27.38 | 27.38 | 27.38 | - |
28 Feb 2024 | 28.18 | 28.18 | 27.48 | 27.48 | 27.48 | - |
27 Feb 2024 | 28.22 | 28.22 | 28.16 | 28.16 | 28.16 | - |
26 Feb 2024 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | - |
23 Feb 2024 | 28.30 | 28.56 | 28.30 | 28.56 | 28.56 | - |
22 Feb 2024 | 28.66 | 28.66 | 28.18 | 28.18 | 28.18 | - |
21 Feb 2024 | 28.12 | 28.12 | 27.98 | 27.98 | 27.98 | - |
20 Feb 2024 | 28.30 | 28.30 | 27.86 | 27.86 | 27.86 | - |
19 Feb 2024 | 28.56 | 28.56 | 28.40 | 28.40 | 28.40 | - |
16 Feb 2024 | 29.88 | 29.88 | 29.00 | 29.00 | 29.00 | - |
15 Feb 2024 | 30.42 | 30.42 | 29.68 | 29.68 | 29.68 | - |
14 Feb 2024 | 28.28 | 29.92 | 28.28 | 29.92 | 29.92 | - |
13 Feb 2024 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | - |
12 Feb 2024 | 29.22 | 29.22 | 29.08 | 29.08 | 29.08 | - |
09 Feb 2024 | 28.98 | 29.12 | 28.98 | 29.12 | 29.12 | - |
08 Feb 2024 | 28.78 | 28.96 | 28.78 | 28.96 | 28.96 | - |
07 Feb 2024 | 29.98 | 29.98 | 28.42 | 28.42 | 28.42 | - |
06 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
05 Feb 2024 | 29.94 | 29.94 | 29.74 | 29.74 | 29.74 | - |
02 Feb 2024 | 30.26 | 30.26 | 29.98 | 29.98 | 29.98 | - |
01 Feb 2024 | 29.50 | 29.96 | 29.50 | 29.96 | 29.96 | - |
31 Jan 2024 | 29.70 | 29.70 | 29.56 | 29.56 | 29.56 | - |
30 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
29 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
26 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
25 Jan 2024 | 29.64 | 30.18 | 29.64 | 30.18 | 30.18 | - |
24 Jan 2024 | 29.64 | 29.68 | 29.64 | 29.68 | 29.68 | - |
23 Jan 2024 | 29.72 | 29.72 | 29.34 | 29.34 | 29.34 | - |
22 Jan 2024 | 29.24 | 29.38 | 29.24 | 29.38 | 29.38 | - |
19 Jan 2024 | 28.84 | 28.84 | 28.76 | 28.76 | 28.76 | - |
18 Jan 2024 | 28.44 | 28.52 | 28.44 | 28.52 | 28.52 | - |
17 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
16 Jan 2024 | 28.20 | 28.20 | 27.78 | 27.78 | 27.78 | - |
15 Jan 2024 | 28.22 | 28.32 | 28.22 | 28.32 | 28.32 | - |
12 Jan 2024 | 27.96 | 28.20 | 27.96 | 28.20 | 28.20 | - |
11 Jan 2024 | 27.78 | 27.78 | 27.56 | 27.56 | 27.56 | - |
10 Jan 2024 | 27.80 | 27.80 | 27.58 | 27.58 | 27.58 | - |
09 Jan 2024 | 28.16 | 28.16 | 27.86 | 27.86 | 27.86 | - |
08 Jan 2024 | 28.00 | 28.14 | 28.00 | 28.14 | 28.14 | - |
05 Jan 2024 | 28.28 | 28.28 | 27.94 | 27.94 | 27.94 | - |
04 Jan 2024 | 28.48 | 28.50 | 28.48 | 28.50 | 28.50 | - |
03 Jan 2024 | 28.94 | 28.94 | 28.42 | 28.42 | 28.42 | - |
02 Jan 2024 | 29.86 | 29.86 | 29.06 | 29.20 | 29.20 | 16 |
29 Dec 2023 | 29.80 | 29.80 | 29.68 | 29.68 | 29.68 | - |
28 Dec 2023 | 30.04 | 30.04 | 29.72 | 29.72 | 29.72 | - |
27 Dec 2023 | 29.82 | 29.90 | 29.82 | 29.90 | 29.90 | - |
22 Dec 2023 | 29.46 | 29.46 | 29.26 | 29.26 | 29.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |