Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
16 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
15 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
14 May 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
13 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
10 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
09 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
08 May 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
07 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
02 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
01 May 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
30 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
29 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
26 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
25 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
24 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
23 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
22 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
19 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
18 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
17 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
16 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
15 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
12 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
11 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
10 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
09 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
08 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
05 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
04 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
03 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
02 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
27 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
26 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
25 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
22 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
21 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
20 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
19 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
14 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
13 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
12 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
11 Mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
08 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
07 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
06 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
05 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
04 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
01 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
29 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
28 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
27 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
26 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
23 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
22 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
21 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
20 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
16 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
15 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
14 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
13 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
12 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
09 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
08 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
07 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
06 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
01 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
31 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
30 Jan 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
29 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
26 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
25 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
24 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
23 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
22 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
19 Jan 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
18 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
17 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
16 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
12 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
11 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
10 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
09 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
08 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
05 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
04 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
03 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
02 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
29 Dec 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
28 Dec 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
27 Dec 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |