Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
17 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
16 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
15 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
14 May 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
13 May 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
10 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
09 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
08 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
07 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
06 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
03 May 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
02 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
30 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
29 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
26 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
25 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
24 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
23 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
22 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
19 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
18 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
17 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
16 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
15 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
12 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
11 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
10 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
09 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
08 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
05 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
04 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
03 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
02 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
28 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
27 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
26 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
25 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
22 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
21 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
20 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
19 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
18 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
15 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
14 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
13 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
12 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
11 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
08 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
07 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
06 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
05 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
04 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
01 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
29 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
28 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
27 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
26 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
23 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
22 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
21 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
20 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
19 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
16 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
15 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
14 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
13 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
12 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
09 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
08 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
07 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
06 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
05 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
02 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
01 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
31 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
30 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
29 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
26 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
25 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
24 Jan 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
23 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
22 Jan 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
19 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
18 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
17 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
16 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
15 Jan 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
12 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
11 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
10 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
09 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
08 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
05 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
04 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
03 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
02 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
29 Dec 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
28 Dec 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
27 Dec 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |