Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
30 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
29 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
28 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
24 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
23 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
22 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
21 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
20 May 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
17 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
16 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
15 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
14 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
13 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
10 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
09 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
08 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
07 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
06 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
03 May 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
02 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
01 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
30 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
29 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
26 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
25 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
24 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
23 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
22 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
19 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
18 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
17 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
16 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
15 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
12 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
11 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
10 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
09 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
08 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
05 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
04 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
03 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
02 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
01 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
28 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
27 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
26 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
25 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
22 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
21 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
20 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
19 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
18 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
15 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
14 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
13 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
12 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
11 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
08 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
07 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
06 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
05 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
04 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
01 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
29 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
28 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
27 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
26 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
23 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
22 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
21 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
20 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
16 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
15 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
14 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
13 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
12 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
09 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
08 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
07 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
06 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
05 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
02 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
01 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
31 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
30 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
29 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
26 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
25 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
24 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
23 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
22 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
19 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
18 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
17 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
16 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
12 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
11 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
10 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
09 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |