Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
30 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
29 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
28 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
24 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
23 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
22 May 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
21 May 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
20 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
17 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
16 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
15 May 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
14 May 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
13 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
10 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
09 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
08 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
07 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
06 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
03 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
02 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
01 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
30 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
29 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
26 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
25 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
24 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
23 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
22 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
19 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
18 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
17 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
16 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
15 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
12 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
11 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
10 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
09 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
08 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
05 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
04 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
03 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
02 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
01 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
28 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
27 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
26 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
25 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
22 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
21 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
20 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
19 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
18 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
15 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
14 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
13 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
12 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
11 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
08 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
07 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
06 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
05 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
04 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
01 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
29 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
28 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
27 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
26 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
23 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
22 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
21 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
20 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
16 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
15 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
14 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
13 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
12 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
09 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
08 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
07 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
06 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
05 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
02 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
01 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
31 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
30 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
29 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
26 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
25 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
24 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
23 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
22 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
19 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
18 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
17 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
16 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
12 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
11 Jan 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
10 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |