Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
27 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
24 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
21 May 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
17 May 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
16 May 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
15 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
14 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
13 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
10 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
09 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
08 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
07 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
06 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
03 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
02 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
29 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
26 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
25 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
24 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
23 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
22 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
19 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
18 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
16 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
15 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
12 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
10 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
05 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
04 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
03 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
02 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
27 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
26 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
22 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
21 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
20 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
19 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
18 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
15 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
14 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
13 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
12 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
11 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
07 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
06 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
05 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
04 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
01 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
29 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
28 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
27 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
26 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
23 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
22 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
21 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
20 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
15 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
14 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
13 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
12 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
09 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
08 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
07 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
06 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
05 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
02 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
01 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
31 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
30 Jan 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
29 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
25 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
24 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
23 Jan 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
19 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
18 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
17 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
16 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
15 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
12 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
11 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
10 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
09 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
08 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
05 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
04 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
03 Jan 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
02 Jan 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
01 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
29 Dec 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |