Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.00 | 0.00 | 0.00 | 29.54 | 29.54 | 5,940 |
20 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
17 May 2024 | 29.58 | 29.58 | 29.58 | 29.54 | 29.54 | 17 |
16 May 2024 | 29.70 | 29.72 | 29.70 | 29.66 | 29.66 | 759 |
15 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
14 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
13 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
10 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
09 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
08 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
07 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
03 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
02 May 2024 | 28.34 | 28.34 | 28.28 | 28.30 | 28.30 | 143,529 |
01 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
30 Apr 2024 | 28.33 | 28.42 | 28.33 | 28.29 | 28.29 | 1,083,662 |
29 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.37 | 28.37 | 523 |
26 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
25 Apr 2024 | 28.17 | 28.17 | 27.95 | 28.09 | 28.09 | 1,797 |
24 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
23 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
22 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
19 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
18 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.70 | 27.70 | 1,319 |
17 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.63 | 27.63 | 1,529 |
16 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
15 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.02 | 28.02 | 1,811 |
12 Apr 2024 | 28.08 | 28.08 | 28.08 | 27.97 | 27.97 | 4,751 |
11 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
10 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
09 Apr 2024 | 27.98 | 27.98 | 27.98 | 28.00 | 28.00 | 710 |
08 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.22 | 28.22 | 142 |
05 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.09 | 28.09 | 360 |
04 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
03 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.20 | 28.20 | 1,670 |
02 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
28 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
27 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
26 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.29 | 28.29 | 93,827 |
25 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
22 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
21 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.29 | 28.29 | 2,128 |
20 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.90 | 27.90 | 360 |
19 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
18 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
15 Mar 2024 | 27.91 | 28.11 | 27.91 | 27.91 | 27.91 | 3,310 |
14 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.07 | 28.07 | 4,499 |
13 Mar 2024 | 28.14 | 28.15 | 28.13 | 28.11 | 28.11 | 11,992 |
12 Mar 2024 | 27.86 | 27.88 | 27.86 | 28.04 | 28.04 | 8,726 |
11 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.75 | 27.75 | 6,146 |
08 Mar 2024 | 27.95 | 27.95 | 27.90 | 27.82 | 27.82 | 97,423 |
07 Mar 2024 | 27.59 | 27.68 | 27.59 | 28.00 | 28.00 | 4,920 |
06 Mar 2024 | 27.40 | 27.48 | 27.40 | 27.56 | 27.56 | 760 |
05 Mar 2024 | 27.56 | 27.56 | 27.45 | 27.43 | 27.43 | 636,011 |
04 Mar 2024 | 27.61 | 27.61 | 27.56 | 27.61 | 27.61 | 24,266 |
01 Mar 2024 | 27.43 | 27.61 | 27.43 | 27.58 | 27.58 | 377,433 |
29 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.42 | 27.42 | 578 |
28 Feb 2024 | 27.45 | 27.50 | 27.41 | 27.41 | 27.41 | 27,270 |
27 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
26 Feb 2024 | 27.52 | 27.56 | 27.47 | 27.53 | 27.53 | 26,618 |
23 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.56 | 27.56 | 20,350 |
22 Feb 2024 | 27.42 | 27.56 | 27.42 | 27.56 | 27.56 | 45,798 |
21 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
20 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.31 | 27.31 | 85 |
19 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
16 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
15 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
14 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
13 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.58 | 26.58 | 1,343 |
12 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
09 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
08 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
07 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.86 | 26.86 | 168 |
06 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
05 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
02 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
01 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
31 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
30 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
29 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
26 Jan 2024 | 26.51 | 26.74 | 26.50 | 26.74 | 26.74 | 95,456 |
25 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
24 Jan 2024 | 26.21 | 26.30 | 26.21 | 26.30 | 26.30 | 174 |
23 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
22 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
19 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
18 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
17 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.71 | 25.71 | 3,083 |
16 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
15 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
12 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
11 Jan 2024 | 26.41 | 26.44 | 26.15 | 26.15 | 26.15 | 4,212 |
10 Jan 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
09 Jan 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
08 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
05 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
04 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
03 Jan 2024 | 26.61 | 26.61 | 26.25 | 26.25 | 26.25 | 920 |
02 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
29 Dec 2023 | 26.74 | 26.76 | 26.74 | 26.81 | 26.81 | 1,084 |
28 Dec 2023 | 26.79 | 26.79 | 26.78 | 26.75 | 26.75 | 1,401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |