Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
27 Jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
26 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
25 Jun 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
24 Jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
21 Jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
20 Jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
18 Jun 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
17 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
14 Jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
13 Jun 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
12 Jun 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
11 Jun 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
10 Jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
07 Jun 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
06 Jun 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
05 Jun 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
04 Jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
03 Jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
31 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
30 May 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
29 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
28 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
24 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
23 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
22 May 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
21 May 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
20 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
17 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
16 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
15 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
14 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
13 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
10 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
09 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
08 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
07 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
06 May 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
03 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
02 May 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
01 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
30 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
29 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
26 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
25 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
24 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
23 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
22 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
19 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
18 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
17 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
16 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
15 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
12 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
11 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
10 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
09 Apr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
08 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
05 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
04 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
03 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
02 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
01 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
28 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
27 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
26 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
25 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
22 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
21 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
20 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
19 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
18 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
15 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
14 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
13 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
12 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
11 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
08 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
07 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
06 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
05 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
04 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
01 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
29 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
28 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
27 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
26 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
23 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
22 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
21 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
20 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
16 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
15 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
14 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
13 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
12 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
09 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
08 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
07 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
06 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |