Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
16 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
15 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
14 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
13 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
10 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
09 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
08 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
07 May 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
06 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
03 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
02 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
01 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
30 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
29 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
26 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
25 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
24 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
23 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
22 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
19 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
18 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
17 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
16 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
15 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
12 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
11 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
10 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
09 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
08 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
05 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
04 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
03 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
02 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
01 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
28 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
27 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
26 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
25 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
22 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
21 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
20 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
19 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
18 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
15 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
14 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
13 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
12 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
11 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
08 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
07 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
06 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
05 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
04 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
01 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
29 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
28 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
27 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
26 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
23 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
22 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
21 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
20 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
16 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
15 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
14 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
13 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
12 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
09 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
08 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
07 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
06 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
05 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
02 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
01 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
31 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
30 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
29 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
26 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
25 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
24 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
23 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
22 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
19 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
18 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
17 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
16 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
12 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
11 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
10 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
09 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
08 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
05 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
04 Jan 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
03 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
02 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
29 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
28 Dec 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
27 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
26 Dec 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |