Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
21 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
20 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
17 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
16 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
15 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
14 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
13 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
10 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
09 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
08 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
07 May 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
06 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
03 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
02 May 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
01 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
30 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
29 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
26 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
25 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
24 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
23 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
22 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
19 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
18 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
17 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
16 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
15 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
12 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
11 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
10 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
09 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
08 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
05 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
04 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
03 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
02 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
01 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
28 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
27 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
26 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
25 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
22 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
21 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
20 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
19 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
18 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
15 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
14 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
13 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
12 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
11 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
08 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
07 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
06 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
05 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
04 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
01 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
29 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
28 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
27 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
26 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
23 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
22 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
21 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
20 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
16 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
15 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
14 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
13 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
12 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
09 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
08 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
07 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
06 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
05 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
02 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
01 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
31 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
30 Jan 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
29 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
26 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
25 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
24 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
23 Jan 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
22 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
19 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
18 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
17 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
16 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
12 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
11 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
10 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
09 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
08 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
05 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
04 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
03 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
02 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
29 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |