Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
17 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
16 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
15 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
14 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
13 May 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
10 May 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
09 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
08 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
07 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
06 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
03 May 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
02 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
01 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
30 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
29 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
26 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
25 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
24 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
23 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
22 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
19 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
18 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
17 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
16 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
15 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
12 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
11 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
10 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
09 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
08 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
05 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
04 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
03 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
02 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
01 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
28 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
27 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
26 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
25 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
22 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
21 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
20 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
19 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
18 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
15 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
14 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
13 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
12 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
11 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
08 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
07 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
06 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
05 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
04 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
01 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
29 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
28 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
27 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
26 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
23 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
22 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
21 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
20 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
16 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
15 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
14 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
13 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
12 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
09 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
08 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
07 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
06 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
05 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
02 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
01 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
31 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
30 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
29 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
26 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
25 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
24 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
23 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
22 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
19 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
18 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
17 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
16 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
12 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
11 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
10 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
09 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
08 Jan 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
05 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
04 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
03 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
02 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
29 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
28 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
27 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |