Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
29 May 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
28 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
27 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
24 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
23 May 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
22 May 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
21 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
20 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
17 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
16 May 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
15 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
14 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
13 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
10 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
09 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
08 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
07 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
06 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
03 May 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
02 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
30 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
29 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
26 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
25 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
24 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
23 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
22 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
19 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
18 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
15 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
12 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
09 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
08 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
03 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
02 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
01 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
27 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
26 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
21 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
20 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
19 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
18 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
15 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
14 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
13 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
12 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
11 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
06 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
05 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
04 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
01 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
29 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
27 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
26 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
23 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
22 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
21 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
20 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
19 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
16 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
15 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
05 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
02 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
01 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
31 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
30 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
29 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
24 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
23 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
18 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
17 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
16 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
15 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
12 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
11 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
10 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
09 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
08 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
05 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
04 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
03 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
02 Jan 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
29 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |