Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
30 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
23 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
22 May 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
21 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
20 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
17 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
16 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
15 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
14 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
13 May 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
07 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
06 May 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
03 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
02 May 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
30 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
25 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
24 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
23 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
22 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
19 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
16 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
15 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
12 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
11 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
10 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
09 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
08 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
05 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
04 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
03 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
02 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
28 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
21 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
20 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
19 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
18 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
15 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
12 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
11 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
08 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
07 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
06 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
05 Mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
04 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
01 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
27 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
22 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
21 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
20 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
19 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
16 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
13 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
12 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
05 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
02 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
01 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
29 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
23 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
18 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
17 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
16 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
15 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
12 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
11 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
10 Jan 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |