Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
27 Jun 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
26 Jun 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
25 Jun 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
24 Jun 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
21 Jun 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
20 Jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
18 Jun 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
17 Jun 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
14 Jun 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
13 Jun 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
12 Jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
11 Jun 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
10 Jun 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
07 Jun 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
06 Jun 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
05 Jun 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
04 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
03 Jun 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
31 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
30 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
29 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
28 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
24 May 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
23 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
22 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
21 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
20 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
17 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
16 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
15 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
14 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
13 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
10 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
09 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
08 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
07 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
06 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
03 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
02 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
01 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
30 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
29 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
26 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
25 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
24 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
23 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
22 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
19 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
18 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
17 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
16 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
15 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
12 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
11 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
10 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
09 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
08 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
05 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
04 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
03 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
02 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
01 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
28 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
27 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
26 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
25 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
22 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
21 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
20 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
19 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
18 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
15 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
14 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
13 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
12 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
11 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
08 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
07 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
06 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
05 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
04 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
01 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
29 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
28 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
27 Feb 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
26 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
23 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
22 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
21 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
20 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
16 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
15 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
14 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
13 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
12 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
09 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
08 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
07 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
06 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |