Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
17 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
16 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
15 May 2024 | 27.46 | 27.46 | 27.46 | 27.70 | 27.70 | 1,100 |
14 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
13 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
10 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
09 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
08 May 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
07 May 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
03 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
02 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
01 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
30 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
29 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
26 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
25 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
24 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
23 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
22 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
19 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
18 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
17 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
16 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
15 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.59 | 26.59 | 407 |
12 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
11 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
10 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
09 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
08 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
05 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
04 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
03 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
02 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
28 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
27 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
26 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
25 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
22 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
21 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
20 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
19 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
18 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
15 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
14 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
13 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
12 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
11 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
08 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
07 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
06 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
05 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
04 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
01 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
29 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
28 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
27 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
26 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
23 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
22 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
21 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
20 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
19 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
16 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
15 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
14 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
13 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
12 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
09 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
08 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
07 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
06 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
05 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
02 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
01 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
31 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
30 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
29 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
26 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
25 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
24 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
23 Jan 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
22 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
19 Jan 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
18 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |