Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 28.99 | 29.02 | 28.99 | 29.02 | 29.02 | 1,662 |
21 May 2024 | 28.69 | 28.92 | 28.66 | 28.92 | 28.92 | 1,887 |
20 May 2024 | 28.80 | 28.81 | 28.77 | 28.81 | 28.81 | 296 |
17 May 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 27 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 17 |
14 May 2024 | 27.77 | 27.90 | 27.77 | 27.81 | 27.81 | 1,422 |
13 May 2024 | 27.79 | 27.79 | 27.78 | 27.78 | 27.78 | 22 |
10 May 2024 | 27.68 | 27.77 | 27.63 | 27.63 | 27.63 | 1,075 |
09 May 2024 | 27.48 | 27.48 | 27.40 | 27.44 | 27.44 | 476 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 27.66 | 27.66 | 27.58 | 27.64 | 27.64 | 387 |
03 May 2024 | 27.25 | 27.25 | 27.14 | 27.16 | 27.16 | 1,385 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 26.24 | 26.27 | 26.24 | 26.27 | 26.27 | 4 |
30 Apr 2024 | 26.94 | 26.94 | 26.77 | 26.77 | 26.77 | 720 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 245 |
25 Apr 2024 | 26.21 | 26.24 | 25.85 | 26.05 | 26.05 | 21,825 |
24 Apr 2024 | 26.48 | 26.60 | 26.39 | 26.39 | 26.39 | 31,245 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 25.77 | 25.82 | 25.75 | 25.82 | 25.82 | 1,127 |
19 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 195 |
18 Apr 2024 | 26.71 | 26.76 | 26.35 | 26.68 | 26.68 | 43,451 |
17 Apr 2024 | 27.20 | 27.22 | 26.95 | 26.99 | 26.99 | 4,188 |
16 Apr 2024 | 27.15 | 27.17 | 27.02 | 27.06 | 27.06 | 1,127 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 27.70 | 27.72 | 27.70 | 27.72 | 27.72 | 542 |
11 Apr 2024 | 27.49 | 27.49 | 27.39 | 27.44 | 27.44 | 819 |
10 Apr 2024 | 27.52 | 27.60 | 27.12 | 27.30 | 27.30 | 14,028 |
09 Apr 2024 | 27.67 | 27.67 | 27.20 | 27.26 | 27.26 | 1,948 |
08 Apr 2024 | 27.52 | 27.67 | 27.52 | 27.64 | 27.64 | 1,934 |
05 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 378 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 27.60 | 27.87 | 27.54 | 27.86 | 27.86 | 7,477 |
02 Apr 2024 | 27.88 | 27.88 | 27.44 | 27.49 | 27.49 | 8,496 |
28 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 540 |
27 Mar 2024 | 28.08 | 28.09 | 27.75 | 27.76 | 27.76 | 14,664 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 28.16 | 28.16 | 28.14 | 28.14 | 28.14 | 1,126 |
22 Mar 2024 | 28.13 | 28.13 | 28.10 | 28.10 | 28.10 | 652 |
21 Mar 2024 | 28.29 | 28.34 | 28.19 | 28.32 | 28.32 | 15,316 |
20 Mar 2024 | 27.75 | 27.81 | 27.65 | 27.70 | 27.70 | 6,745 |
19 Mar 2024 | 27.38 | 27.38 | 27.25 | 27.35 | 27.35 | 134 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 27.90 | 27.90 | 27.34 | 27.44 | 27.44 | 11,940 |
14 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 979 |
13 Mar 2024 | 27.79 | 27.88 | 27.79 | 27.88 | 27.88 | 292 |
12 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 392 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 28.32 | 28.54 | 28.07 | 28.07 | 28.07 | 7,037 |
07 Mar 2024 | 27.47 | 27.94 | 27.47 | 27.94 | 27.94 | 73 |
06 Mar 2024 | 27.50 | 27.67 | 27.50 | 27.56 | 27.56 | 164 |
05 Mar 2024 | 27.63 | 27.76 | 27.23 | 27.33 | 27.33 | 18,148 |
04 Mar 2024 | 27.84 | 27.95 | 27.84 | 27.93 | 27.93 | 551 |
01 Mar 2024 | 27.51 | 27.65 | 27.51 | 27.65 | 27.65 | 911 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 399 |
27 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 7 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 27.25 | 27.50 | 27.04 | 27.16 | 27.16 | 9,535 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 26.42 | 26.51 | 25.99 | 26.09 | 26.09 | 21,822 |
19 Feb 2024 | 26.64 | 26.65 | 26.62 | 26.62 | 26.62 | 1,114 |
16 Feb 2024 | 26.76 | 26.76 | 26.62 | 26.62 | 26.62 | 1,114 |
15 Feb 2024 | 26.96 | 26.96 | 26.68 | 26.70 | 26.70 | 11,984 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 26.53 | 26.72 | 26.43 | 26.71 | 26.71 | 1,711 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1,020 |
08 Feb 2024 | 26.77 | 26.85 | 26.77 | 26.85 | 26.85 | 852 |
07 Feb 2024 | 26.39 | 26.69 | 26.39 | 26.60 | 26.60 | 5,095 |
06 Feb 2024 | 26.63 | 26.63 | 26.27 | 26.29 | 26.29 | 26,801 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 25.97 | 26.21 | 25.83 | 26.21 | 26.21 | 14,619 |
01 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 405 |
31 Jan 2024 | 25.89 | 26.02 | 25.63 | 25.73 | 25.73 | 16,706 |
30 Jan 2024 | 26.36 | 26.36 | 26.27 | 26.27 | 26.27 | 1,789 |
29 Jan 2024 | 26.19 | 26.19 | 26.10 | 26.11 | 26.11 | 2,013 |
26 Jan 2024 | 26.13 | 26.25 | 26.13 | 26.19 | 26.19 | 2,127 |
25 Jan 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 343 |
24 Jan 2024 | 26.24 | 26.49 | 26.22 | 26.40 | 26.40 | 5,413 |
23 Jan 2024 | 25.95 | 25.98 | 25.94 | 25.98 | 25.98 | 991 |
22 Jan 2024 | 26.07 | 26.07 | 25.94 | 25.94 | 25.94 | 6,801 |
19 Jan 2024 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 814 |
18 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 5 |
17 Jan 2024 | 24.67 | 24.67 | 24.48 | 24.59 | 24.59 | 4,321 |
16 Jan 2024 | 24.63 | 24.80 | 24.63 | 24.80 | 24.80 | 1,105 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 24.65 | 24.75 | 24.59 | 24.75 | 24.75 | 2,544 |
11 Jan 2024 | 24.69 | 24.75 | 24.39 | 24.40 | 24.40 | 13,039 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 24.21 | 24.23 | 24.08 | 24.23 | 24.23 | 8,455 |
08 Jan 2024 | 23.62 | 24.01 | 23.62 | 24.01 | 24.01 | 683 |
05 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 348 |
04 Jan 2024 | 23.66 | 23.67 | 23.66 | 23.67 | 23.67 | 1,035 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 296 |
29 Dec 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 412 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |