Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
30 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
29 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
28 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
24 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
23 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
22 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
21 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
20 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
17 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
16 May 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
15 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
14 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
13 May 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
10 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
09 May 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
08 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
07 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
06 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
03 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
02 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
01 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
30 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
29 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
26 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
25 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
24 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
23 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
22 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
19 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
18 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
17 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
16 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
15 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
12 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
11 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
10 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
09 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
08 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
05 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
04 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
03 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
02 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
01 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
28 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
27 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
26 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
25 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
22 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
21 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
20 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
19 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
18 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
15 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
14 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
13 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
12 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
11 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
08 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
07 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
06 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
05 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
04 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
01 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
29 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
28 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
26 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
23 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
22 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
21 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
20 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
16 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
15 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
14 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
13 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
12 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
09 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
08 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
07 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
06 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
05 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
02 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
01 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
31 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
30 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
29 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
26 Jan 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
25 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
24 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
23 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
22 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
19 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
18 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
17 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
16 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
12 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
11 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
10 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |