Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
09 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
08 May 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
07 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
06 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
03 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
02 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
01 May 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
30 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
29 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
26 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
25 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
24 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
23 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
22 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
19 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
18 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
17 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
16 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
15 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
12 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
11 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
10 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
09 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
08 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
05 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
04 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
03 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
02 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
01 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
28 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
27 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
26 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
25 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
22 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
21 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
20 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
19 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
18 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
15 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
14 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
13 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
12 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
11 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
08 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
07 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
06 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
05 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
04 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
01 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
29 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
28 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
27 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
26 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
23 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
22 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
21 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
20 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
16 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
15 Feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
14 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
13 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
12 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
09 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
08 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
07 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
06 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
05 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
02 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
01 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
31 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
30 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
29 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
26 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
25 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
24 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
23 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
22 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
19 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
18 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
17 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
16 Jan 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
12 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
11 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
10 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
09 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
08 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
05 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
04 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
03 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
02 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
29 Dec 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
28 Dec 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
27 Dec 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
26 Dec 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
22 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
21 Dec 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
20 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
19 Dec 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
18 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |