Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
17 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
16 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
15 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
14 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
13 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
10 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
09 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
08 May 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
07 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
06 May 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
03 May 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
02 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
01 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
30 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
29 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
26 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
25 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
24 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
23 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
22 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
19 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
18 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
17 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
16 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
15 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
12 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
11 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
10 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
09 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
08 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
05 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
04 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
03 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
02 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
01 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
28 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
27 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
26 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
25 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
22 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
21 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
20 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
19 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
18 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
15 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
14 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
13 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
12 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
11 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
08 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
07 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
06 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
05 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
04 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
01 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
29 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
28 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
27 Feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
26 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
23 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
22 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
21 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
20 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
16 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
15 Feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
14 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
13 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
12 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
09 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
08 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
07 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
06 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
05 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
02 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
01 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
31 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
30 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
29 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
26 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
25 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
24 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
23 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
22 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
19 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
18 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
17 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
16 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
12 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
11 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
10 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
09 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
08 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
05 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
04 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
03 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
02 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
29 Dec 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
28 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |