Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
23 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
22 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
21 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
20 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
17 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
16 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
15 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
14 May 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
13 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
10 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
09 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
08 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
07 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
06 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
03 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
02 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
01 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
30 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
29 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
26 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
25 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
24 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
23 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
22 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
19 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
18 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
17 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
16 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
15 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
12 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
11 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
10 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
09 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
08 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
05 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
04 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
03 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
02 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
01 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
28 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
27 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
26 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
25 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
22 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
21 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
20 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
19 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
18 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
15 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
14 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
13 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
12 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
11 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
08 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
07 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
06 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
05 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
04 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
01 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
29 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
28 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
27 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
26 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
23 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
22 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
21 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
20 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
16 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
15 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
14 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
13 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
12 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
09 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
08 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
07 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
06 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
05 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
02 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
01 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
31 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
30 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
29 Jan 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
26 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
25 Jan 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
24 Jan 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
23 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
22 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
19 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
18 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
17 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
16 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
12 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
11 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
10 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
09 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
08 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
05 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
04 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
03 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |