Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
06 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
03 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
02 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 2 |
01 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 3 |
30 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 31 |
29 Apr 2024 | 28.00 | 28.21 | 28.00 | 28.21 | 28.21 | 317 |
26 Apr 2024 | 28.28 | 28.44 | 28.28 | 28.44 | 28.44 | 202 |
25 Apr 2024 | 28.46 | 28.76 | 28.46 | 28.76 | 28.76 | 450 |
24 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 20 |
23 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 6 |
22 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 356 |
19 Apr 2024 | 28.50 | 28.59 | 28.50 | 28.59 | 28.59 | 323 |
18 Apr 2024 | 29.08 | 29.24 | 29.08 | 29.24 | 29.24 | 402 |
17 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 5 |
16 Apr 2024 | 29.46 | 29.64 | 29.36 | 29.64 | 29.64 | 314 |
15 Apr 2024 | 29.28 | 29.28 | 28.79 | 28.79 | 28.79 | 376 |
12 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 2 |
11 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 167 |
10 Apr 2024 | 27.36 | 27.36 | 27.24 | 27.24 | 27.24 | 500 |
09 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1 |
08 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 33 |
05 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1 |
04 Apr 2024 | 26.16 | 26.21 | 26.16 | 26.16 | 26.16 | 222 |
03 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 22 |
02 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 32 |
01 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 3 |
28 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 18 |
27 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2 |
26 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 3 |
25 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 32 |
22 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 4 |
21 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 110 |
20 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 6 |
19 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 10 |
18 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1 |
15 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 2 |
14 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 3 |
13 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 22 |
12 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 21 |
11 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2 |
08 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 23 |
07 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2 |
06 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 113 |
05 Mar 2024 | 26.86 | 26.86 | 26.75 | 26.75 | 26.75 | 267 |
04 Mar 2024 | 26.06 | 26.29 | 26.06 | 26.16 | 26.16 | 463 |
01 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1 |
29 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 8 |
28 Feb 2024 | 26.60 | 26.60 | 26.16 | 26.16 | 26.16 | 302 |
27 Feb 2024 | 25.86 | 25.86 | 25.80 | 25.80 | 25.80 | 654 |
26 Feb 2024 | 25.63 | 25.67 | 25.43 | 25.43 | 25.43 | 2,172 |
23 Feb 2024 | 25.02 | 25.23 | 25.02 | 25.12 | 25.12 | 302 |
22 Feb 2024 | 25.21 | 25.26 | 25.06 | 25.26 | 25.26 | 1,041 |
21 Feb 2024 | 25.40 | 25.63 | 25.40 | 25.63 | 25.63 | 725 |
20 Feb 2024 | 25.21 | 25.49 | 25.21 | 25.39 | 25.39 | 574 |
16 Feb 2024 | 26.25 | 26.25 | 26.12 | 26.12 | 26.12 | 1,113 |
15 Feb 2024 | 26.37 | 26.57 | 26.37 | 26.55 | 26.55 | 659 |
14 Feb 2024 | 26.04 | 26.06 | 25.94 | 25.94 | 25.94 | 620 |
13 Feb 2024 | 26.11 | 26.11 | 25.98 | 25.98 | 25.98 | 1,226 |
12 Feb 2024 | 26.26 | 26.26 | 26.25 | 26.25 | 26.25 | 1,139 |
09 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 21 |
08 Feb 2024 | 27.34 | 27.34 | 27.25 | 27.25 | 27.25 | 513 |
07 Feb 2024 | 27.60 | 27.64 | 27.60 | 27.64 | 27.64 | 157 |
06 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1 |
05 Feb 2024 | 27.81 | 27.81 | 27.59 | 27.59 | 27.59 | 394 |
02 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 117 |
01 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 63 |
31 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1 |
30 Jan 2024 | 28.03 | 28.18 | 28.03 | 28.18 | 28.18 | 320 |
29 Jan 2024 | 27.41 | 27.56 | 27.41 | 27.56 | 27.56 | 385 |
26 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 15 |
25 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 51 |
24 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 90 |
23 Jan 2024 | 27.83 | 28.13 | 27.83 | 27.90 | 27.90 | 680 |
22 Jan 2024 | 27.83 | 27.83 | 27.77 | 27.77 | 27.77 | 353 |
19 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 110 |
18 Jan 2024 | 28.02 | 28.02 | 27.99 | 27.99 | 27.99 | 299 |
17 Jan 2024 | 27.90 | 28.12 | 27.90 | 28.04 | 28.04 | 7,524 |
16 Jan 2024 | 28.66 | 28.66 | 28.46 | 28.46 | 28.46 | 165 |
12 Jan 2024 | 28.50 | 28.66 | 28.50 | 28.66 | 28.66 | 2,102 |
11 Jan 2024 | 28.40 | 29.33 | 28.40 | 29.33 | 29.33 | 2,122 |
10 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 4 |
09 Jan 2024 | 30.35 | 30.39 | 30.25 | 30.39 | 30.39 | 1,319 |
08 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 223 |
05 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 54 |
04 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 7 |
03 Jan 2024 | 31.50 | 31.63 | 31.50 | 31.63 | 31.63 | 101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |