Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 25.919 | 25.919 | 25.919 | 25.919 | 25.919 | - |
30 May 2024 | 26.198 | 26.198 | 26.198 | 26.198 | 26.198 | - |
29 May 2024 | 26.480 | 26.480 | 26.480 | 26.480 | 26.480 | - |
28 May 2024 | 26.874 | 26.874 | 26.874 | 26.874 | 26.874 | - |
27 May 2024 | 26.901 | 26.901 | 26.901 | 26.901 | 26.901 | - |
24 May 2024 | 26.605 | 26.605 | 26.605 | 26.605 | 26.605 | - |
23 May 2024 | 26.871 | 26.871 | 26.871 | 26.871 | 26.871 | - |
22 May 2024 | 27.253 | 27.253 | 27.253 | 27.253 | 27.253 | - |
21 May 2024 | 27.289 | 27.289 | 27.289 | 27.289 | 27.289 | - |
20 May 2024 | 27.823 | 27.823 | 27.823 | 27.823 | 27.823 | - |
17 May 2024 | 27.778 | 27.778 | 27.778 | 27.778 | 27.778 | - |
16 May 2024 | 27.519 | 27.519 | 27.519 | 27.519 | 27.519 | - |
14 May 2024 | 27.195 | 27.195 | 27.195 | 27.195 | 27.195 | - |
13 May 2024 | 27.183 | 27.183 | 27.183 | 27.183 | 27.183 | - |
10 May 2024 | 26.923 | 26.923 | 26.923 | 26.923 | 26.923 | - |
09 May 2024 | 26.509 | 26.509 | 26.509 | 26.509 | 26.509 | - |
08 May 2024 | 26.135 | 26.135 | 26.135 | 26.135 | 26.135 | - |
07 May 2024 | 26.334 | 26.334 | 26.334 | 26.334 | 26.334 | - |
06 May 2024 | 26.486 | 26.486 | 26.486 | 26.486 | 26.486 | - |
03 May 2024 | 26.289 | 26.289 | 26.289 | 26.289 | 26.289 | - |
02 May 2024 | 25.920 | 25.920 | 25.920 | 25.920 | 25.920 | - |
30 Apr 2024 | 25.336 | 25.336 | 25.336 | 25.336 | 25.336 | - |
29 Apr 2024 | 25.365 | 25.365 | 25.365 | 25.365 | 25.365 | - |
26 Apr 2024 | 25.294 | 25.294 | 25.294 | 25.294 | 25.294 | - |
25 Apr 2024 | 24.788 | 24.788 | 24.788 | 24.788 | 24.788 | - |
24 Apr 2024 | 24.813 | 24.813 | 24.813 | 24.813 | 24.813 | - |
23 Apr 2024 | 24.310 | 24.310 | 24.310 | 24.310 | 24.310 | - |
22 Apr 2024 | 23.962 | 23.962 | 23.962 | 23.962 | 23.962 | - |
19 Apr 2024 | 23.537 | 23.537 | 23.537 | 23.537 | 23.537 | - |
18 Apr 2024 | 23.694 | 23.694 | 23.694 | 23.694 | 23.694 | - |
17 Apr 2024 | 23.458 | 23.458 | 23.458 | 23.458 | 23.458 | - |
16 Apr 2024 | 23.409 | 23.409 | 23.409 | 23.409 | 23.409 | - |
15 Apr 2024 | 23.861 | 23.861 | 23.861 | 23.861 | 23.861 | - |
12 Apr 2024 | 23.986 | 23.986 | 23.986 | 23.986 | 23.986 | - |
11 Apr 2024 | 24.463 | 24.463 | 24.463 | 24.463 | 24.463 | - |
10 Apr 2024 | 24.467 | 24.467 | 24.467 | 24.467 | 24.467 | - |
09 Apr 2024 | 24.135 | 24.135 | 24.135 | 24.135 | 24.135 | - |
08 Apr 2024 | 24.006 | 24.006 | 24.006 | 24.006 | 24.006 | - |
05 Apr 2024 | 23.956 | 23.956 | 23.956 | 23.956 | 23.956 | - |
03 Apr 2024 | 24.030 | 24.030 | 24.030 | 24.030 | 24.030 | - |
02 Apr 2024 | 24.174 | 24.174 | 24.174 | 24.174 | 24.174 | - |
28 Mar 2024 | 23.714 | 23.714 | 23.714 | 23.714 | 23.714 | - |
27 Mar 2024 | 23.539 | 23.539 | 23.539 | 23.539 | 23.539 | - |
26 Mar 2024 | 23.830 | 23.830 | 23.830 | 23.830 | 23.830 | - |
25 Mar 2024 | 23.674 | 23.674 | 23.674 | 23.674 | 23.674 | - |
22 Mar 2024 | 23.723 | 23.723 | 23.723 | 23.723 | 23.723 | - |
21 Mar 2024 | 24.166 | 24.166 | 24.166 | 24.166 | 24.166 | - |
20 Mar 2024 | 23.889 | 23.889 | 23.889 | 23.889 | 23.889 | - |
19 Mar 2024 | 23.816 | 23.816 | 23.816 | 23.816 | 23.816 | - |
18 Mar 2024 | 24.101 | 24.101 | 24.101 | 24.101 | 24.101 | - |
15 Mar 2024 | 23.984 | 23.984 | 23.984 | 23.984 | 23.984 | - |
14 Mar 2024 | 24.256 | 24.256 | 24.256 | 24.256 | 24.256 | - |
13 Mar 2024 | 24.404 | 24.404 | 24.404 | 24.404 | 24.404 | - |
12 Mar 2024 | 24.382 | 24.382 | 24.382 | 24.382 | 24.382 | - |
11 Mar 2024 | 23.851 | 23.851 | 23.851 | 23.851 | 23.851 | - |
08 Mar 2024 | 23.514 | 23.514 | 23.514 | 23.514 | 23.514 | - |
07 Mar 2024 | 23.335 | 23.335 | 23.335 | 23.335 | 23.335 | - |
06 Mar 2024 | 23.487 | 23.487 | 23.487 | 23.487 | 23.487 | - |
05 Mar 2024 | 23.197 | 23.197 | 23.197 | 23.197 | 23.197 | - |
04 Mar 2024 | 23.759 | 23.759 | 23.759 | 23.759 | 23.759 | - |
01 Mar 2024 | 23.757 | 23.757 | 23.757 | 23.757 | 23.757 | - |
29 Feb 2024 | 23.607 | 23.607 | 23.607 | 23.607 | 23.607 | - |
28 Feb 2024 | 23.583 | 23.583 | 23.583 | 23.583 | 23.583 | - |
27 Feb 2024 | 23.941 | 23.941 | 23.941 | 23.941 | 23.941 | - |
26 Feb 2024 | 23.763 | 23.763 | 23.763 | 23.763 | 23.763 | - |
23 Feb 2024 | 23.923 | 23.923 | 23.923 | 23.923 | 23.923 | - |
22 Feb 2024 | 23.924 | 23.924 | 23.924 | 23.924 | 23.924 | - |
21 Feb 2024 | 23.613 | 23.613 | 23.613 | 23.613 | 23.613 | - |
20 Feb 2024 | 23.381 | 23.381 | 23.381 | 23.381 | 23.381 | - |
19 Feb 2024 | 23.268 | 23.268 | 23.268 | 23.268 | 23.268 | - |
16 Feb 2024 | 23.417 | 23.417 | 23.417 | 23.417 | 23.417 | - |
15 Feb 2024 | 22.924 | 22.924 | 22.924 | 22.924 | 22.924 | - |
14 Feb 2024 | 22.843 | 22.843 | 22.843 | 22.843 | 22.843 | - |
09 Feb 2024 | 22.736 | 22.736 | 22.736 | 22.736 | 22.736 | - |
08 Feb 2024 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | - |
07 Feb 2024 | 23.143 | 23.143 | 23.143 | 23.143 | 23.143 | - |
06 Feb 2024 | 23.157 | 23.157 | 23.157 | 23.157 | 23.157 | - |
05 Feb 2024 | 22.275 | 22.275 | 22.275 | 22.275 | 22.275 | - |
02 Feb 2024 | 22.342 | 22.342 | 22.342 | 22.342 | 22.342 | - |
01 Feb 2024 | 22.466 | 22.466 | 22.466 | 22.466 | 22.466 | - |
31 Jan 2024 | 22.347 | 22.347 | 22.347 | 22.347 | 22.347 | - |
30 Jan 2024 | 22.635 | 22.635 | 22.635 | 22.635 | 22.635 | - |
29 Jan 2024 | 23.162 | 23.162 | 23.162 | 23.162 | 23.162 | - |
26 Jan 2024 | 23.079 | 23.079 | 23.079 | 23.079 | 23.079 | - |
25 Jan 2024 | 23.462 | 23.462 | 23.462 | 23.462 | 23.462 | - |
24 Jan 2024 | 23.052 | 23.052 | 23.052 | 23.052 | 23.052 | - |
23 Jan 2024 | 22.304 | 22.304 | 22.304 | 22.304 | 22.304 | - |
22 Jan 2024 | 21.803 | 21.803 | 21.803 | 21.803 | 21.803 | - |
19 Jan 2024 | 22.365 | 22.365 | 22.365 | 22.365 | 22.365 | - |
18 Jan 2024 | 22.493 | 22.493 | 22.493 | 22.493 | 22.493 | - |
17 Jan 2024 | 22.301 | 22.301 | 22.301 | 22.301 | 22.301 | - |
16 Jan 2024 | 23.098 | 23.098 | 23.098 | 23.098 | 23.098 | - |
15 Jan 2024 | 23.505 | 23.505 | 23.505 | 23.505 | 23.505 | - |
12 Jan 2024 | 23.641 | 23.641 | 23.641 | 23.641 | 23.641 | - |
11 Jan 2024 | 23.732 | 23.732 | 23.732 | 23.732 | 23.732 | - |
10 Jan 2024 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | - |
09 Jan 2024 | 23.571 | 23.571 | 23.571 | 23.571 | 23.571 | - |
08 Jan 2024 | 23.578 | 23.578 | 23.578 | 23.578 | 23.578 | - |
05 Jan 2024 | 23.996 | 23.996 | 23.996 | 23.996 | 23.996 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |