Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
17 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
16 May 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
15 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
14 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
13 May 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
10 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
09 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
08 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
07 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
06 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
03 May 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
02 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
01 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
30 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
29 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
26 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
25 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
24 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
23 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
22 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
19 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
18 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
17 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
16 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
15 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
12 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
11 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
10 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
09 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
08 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
05 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
04 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
03 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
02 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
01 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
28 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
27 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
26 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
25 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
22 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
21 Mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
20 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
19 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
18 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
15 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
14 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
13 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
12 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
11 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
08 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
07 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
06 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
05 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
04 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
01 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
29 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
28 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
27 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
26 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
23 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
22 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
21 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
20 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
16 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
15 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
14 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
13 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
12 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
09 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
08 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
07 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
06 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
05 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
02 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
01 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
31 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
30 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
29 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
26 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
25 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
24 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
23 Jan 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
22 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
19 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
18 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
17 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
16 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
12 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
11 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
10 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
09 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
08 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
05 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
04 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
03 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
02 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
29 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
28 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |