Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
09 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
08 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
07 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
06 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
03 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
02 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
01 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
30 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
29 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
26 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
25 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
24 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
23 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
22 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
19 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
18 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
17 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
16 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
15 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
12 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
11 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
10 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
09 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
08 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
05 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
04 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
03 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
02 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
01 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
28 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
27 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
26 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
25 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
22 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
21 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
20 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
19 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
18 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
15 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
14 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
13 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
11 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
08 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
07 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
06 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
05 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
04 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
01 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
29 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
28 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
27 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
26 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
23 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
22 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
21 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
20 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
16 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
15 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
14 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
13 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
12 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
09 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
08 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
07 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
06 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
05 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
02 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
01 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
31 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
30 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
29 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
26 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
25 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
24 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
23 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
22 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
19 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
18 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
17 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
16 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
12 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
11 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
10 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |