Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
17 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
16 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
15 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
14 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
13 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
10 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
09 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
08 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
07 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
06 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
03 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
02 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
01 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
30 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
29 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
26 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
25 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
24 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
23 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
22 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
19 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
18 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
17 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
16 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
15 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
12 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
11 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
10 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
09 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
08 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
05 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
04 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
03 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
02 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
01 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
28 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
27 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
26 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
25 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
22 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
21 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
19 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
18 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
15 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
14 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
13 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
12 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
11 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
08 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
07 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
06 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
05 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
04 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
01 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
29 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
28 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
27 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
26 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
23 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
22 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
21 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
20 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
16 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
15 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
14 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
13 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
12 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
09 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
08 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
07 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
06 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
05 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
02 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
01 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
31 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
30 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
29 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
26 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
25 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
24 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
23 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
22 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
19 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
18 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
17 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
16 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
12 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
11 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
10 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
09 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
08 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
05 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
04 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
03 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
02 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
29 Dec 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
28 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |