Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
15 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
14 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
13 May 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
10 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
09 May 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
08 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
07 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
06 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
03 May 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
02 May 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
01 May 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
30 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
29 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
26 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
25 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
24 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
23 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
22 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
19 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
17 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
16 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
15 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
12 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
11 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
10 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
09 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
08 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
05 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
04 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
03 Apr 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
02 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
01 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
28 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
27 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
26 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
25 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
22 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
21 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
20 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
19 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
18 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
15 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
14 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
13 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
12 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
11 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
08 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
07 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
06 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
05 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
04 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
01 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
29 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
28 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
27 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
26 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
23 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
22 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
21 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
20 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
16 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
15 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
14 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
13 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
09 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
08 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
07 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
06 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
05 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
02 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
01 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
31 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
30 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
29 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
26 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
25 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
24 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
23 Jan 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
22 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
19 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
18 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
17 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
16 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
12 Jan 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
11 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
10 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
09 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
08 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
05 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
04 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
03 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
02 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
29 Dec 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
28 Dec 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
27 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
26 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |