Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
18 Jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
17 Jun 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
14 Jun 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
13 Jun 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
12 Jun 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
11 Jun 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
10 Jun 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
07 Jun 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
06 Jun 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
05 Jun 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
04 Jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
03 Jun 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
29 May 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
28 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
27 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
24 May 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
23 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
22 May 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
21 May 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
16 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
15 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
14 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
13 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
10 May 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
06 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
03 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
02 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
30 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
29 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
26 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
25 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
24 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
23 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
22 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
19 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
18 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
17 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
16 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
15 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
10 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
09 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
08 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
05 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
04 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
03 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
02 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
28 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
27 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
26 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
25 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
22 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
21 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
20 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
19 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
18 Mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
15 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
14 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
13 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
12 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
11 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
08 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
07 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
06 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
05 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
04 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
01 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
29 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
28 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
27 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
26 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
23 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
22 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
21 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
20 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
19 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
16 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
15 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
14 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
13 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
12 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
09 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
08 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
07 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
06 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
05 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
02 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |