Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2 |
06 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
05 Jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
04 Jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
03 Jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
31 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
30 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
29 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
28 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
27 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
24 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
23 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
22 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
21 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
20 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
17 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
16 May 2024 | 25.10 | 25.25 | 25.10 | 25.25 | 25.25 | 2 |
15 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
14 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
13 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
10 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
09 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
08 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
07 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
06 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
03 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
02 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
30 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
29 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
26 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
25 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
24 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
23 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
22 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
19 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
18 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
17 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
16 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
15 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
12 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
11 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
10 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
09 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
08 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
05 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
04 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
03 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
28 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
27 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
26 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
25 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
22 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
21 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
20 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
19 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
18 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
15 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
14 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
13 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
12 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
11 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
08 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
07 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
06 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
05 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
04 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
01 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
29 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
28 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
27 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
26 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
23 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
22 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
21 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
20 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
19 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
16 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
15 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
14 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
13 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
12 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
09 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
08 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
07 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
06 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
05 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
02 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
01 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
31 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
30 Jan 2024 | 26.20 | 26.20 | 26.06 | 26.06 | 26.06 | 20 |
29 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
26 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
25 Jan 2024 | 26.02 | 26.20 | 26.02 | 26.20 | 26.20 | 200 |
24 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
23 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
22 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
19 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
18 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
17 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |