Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
03 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
31 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
30 May 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
29 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
28 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
27 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
22 May 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
21 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
17 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
16 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
15 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
14 May 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
13 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
10 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
09 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
08 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
07 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
06 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
03 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
02 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
30 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
29 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
26 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
25 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
24 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
23 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
22 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
19 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
18 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
16 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
15 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
10 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
09 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
08 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
05 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
04 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
03 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
02 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
01 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
28 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
27 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
26 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
22 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
21 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
20 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
19 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
18 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
15 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
14 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
13 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
12 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
11 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
07 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
06 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
05 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
04 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
01 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
29 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
28 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
27 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
26 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
23 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
22 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
21 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
20 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
19 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
16 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
15 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
14 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
13 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
12 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
09 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
08 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
07 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
06 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
05 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
02 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
01 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
31 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
30 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
29 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
25 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
24 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
23 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
19 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
18 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
17 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
16 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
15 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
12 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
11 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
10 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
09 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
08 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |