Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
16 May 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
15 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
14 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
13 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
10 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
09 May 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
08 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
07 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
06 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
03 May 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
02 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
01 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
30 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
29 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
26 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
25 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
24 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
23 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
22 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
19 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
18 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
17 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
16 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
15 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
11 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
10 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
09 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
08 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
05 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
04 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
03 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
02 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
01 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
28 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
27 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
26 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
25 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
22 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
21 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
20 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
19 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
18 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
15 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
14 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
13 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
12 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
11 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
08 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
07 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
06 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
05 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
04 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
01 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
29 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
28 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
27 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
26 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
23 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
22 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
21 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
20 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
16 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
15 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
14 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
13 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
12 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
09 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
08 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
07 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
06 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
05 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
02 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
01 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
31 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
30 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
29 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
26 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
25 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
24 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
23 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
22 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
19 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
18 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
17 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
16 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
12 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
11 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
10 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
09 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
08 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
05 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
04 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
03 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
02 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
29 Dec 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
28 Dec 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
27 Dec 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
26 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |