Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
21 May 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
20 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
17 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
16 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
15 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
14 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
13 May 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
10 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
09 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
08 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
07 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
06 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
03 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
02 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
01 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
30 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
29 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
26 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
25 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
24 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
23 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
22 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
19 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
18 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
17 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
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 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
11 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
10 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
09 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
08 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
05 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
04 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
03 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
02 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
01 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
28 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
27 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
26 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
25 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
22 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
21 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
20 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
19 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
18 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
15 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
14 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
13 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
12 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
11 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
08 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
07 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
06 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
05 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
04 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
01 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
29 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
28 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
27 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
26 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
23 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
22 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
21 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
20 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
16 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
15 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
14 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
13 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
12 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
09 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
08 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
07 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
06 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
05 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
02 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
01 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
31 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
30 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
29 Jan 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
26 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
25 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
24 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
23 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
22 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
19 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
18 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
17 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
16 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
12 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
11 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
10 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
09 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
08 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
05 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
04 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
03 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
02 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |