Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
16 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
15 May 2024 | 29.08 | 29.08 | 29.06 | 29.20 | 29.20 | 1,230 |
14 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
13 May 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
10 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
09 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
08 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
07 May 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
03 May 2024 | 28.13 | 28.13 | 28.13 | 28.10 | 28.10 | 410 |
02 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
01 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
30 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
29 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
26 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.85 | 27.85 | 410 |
25 Apr 2024 | 27.58 | 27.58 | 27.56 | 27.40 | 27.40 | 1,230 |
24 Apr 2024 | 27.75 | 27.75 | 27.74 | 27.60 | 27.60 | 1,640 |
23 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.63 | 27.63 | 69 |
22 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
19 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
18 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.47 | 27.47 | 410 |
17 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.46 | 27.46 | 654 |
16 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
15 Apr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
12 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
11 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
10 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
09 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
08 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.52 | 28.52 | 5 |
05 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
04 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
03 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
02 Apr 2024 | 28.54 | 28.54 | 28.47 | 28.47 | 28.47 | 2,460 |
28 Mar 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
27 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
26 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
25 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
22 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
21 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
20 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
19 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
18 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
15 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
14 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
13 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
12 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
11 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
08 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
07 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
06 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
05 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
04 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
01 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.23 | 28.23 | 355 |
29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
28 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
27 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
26 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
23 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
22 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
21 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
20 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
19 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
16 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
15 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
14 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
13 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
12 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
09 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
08 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
07 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
06 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
05 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
02 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
01 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
31 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
30 Jan 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
29 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
26 Jan 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
25 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
24 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
23 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
22 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
19 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
18 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.48 | 26.48 | 410 |
17 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
16 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
15 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
12 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
11 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
10 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
09 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
08 Jan 2024 | 26.35 | 26.38 | 26.35 | 26.43 | 26.43 | 820 |
05 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
04 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.40 | 26.40 | 410 |
03 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
02 Jan 2024 | 26.63 | 26.63 | 26.63 | 26.66 | 26.66 | 410 |
29 Dec 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
28 Dec 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
27 Dec 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
22 Dec 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |