Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
27 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
26 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
25 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
24 Jun 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
21 Jun 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
20 Jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
19 Jun 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
18 Jun 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
17 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
14 Jun 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
13 Jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
12 Jun 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
11 Jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
10 Jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
07 Jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
06 Jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
05 Jun 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
04 Jun 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
03 Jun 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
31 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
30 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
29 May 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
28 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
27 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
24 May 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
23 May 2024 | 27.56 | 27.76 | 27.56 | 27.76 | 27.76 | 4 |
22 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
21 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
20 May 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
17 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
16 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
15 May 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
14 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
13 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
10 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
09 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
08 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
07 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
06 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
03 May 2024 | 27.44 | 27.66 | 27.44 | 27.66 | 27.66 | 12 |
02 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
30 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
29 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
26 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
25 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
24 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
23 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
22 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
19 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
18 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
17 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
15 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
12 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
11 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
10 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
09 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
08 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
05 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
04 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
03 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
02 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
28 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
27 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
26 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
25 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
22 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
21 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
20 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
19 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
15 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
14 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
13 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
12 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
11 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
08 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
07 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
06 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
05 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
04 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
01 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
29 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
28 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
27 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
26 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
23 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
22 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
21 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
20 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
19 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
16 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
15 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
14 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
13 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
12 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
09 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
08 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
07 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |