Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
27 Jun 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
26 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
25 Jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
24 Jun 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
21 Jun 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
20 Jun 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
18 Jun 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
17 Jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
14 Jun 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
13 Jun 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
12 Jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
11 Jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
10 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
07 Jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
06 Jun 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
05 Jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
04 Jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
03 Jun 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
31 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
30 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
29 May 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
28 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
24 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
23 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
22 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
21 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
20 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
17 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
16 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
15 May 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
14 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
13 May 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
10 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
09 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
08 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
07 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
06 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
03 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
02 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
01 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
30 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
29 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
26 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
25 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
24 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
23 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
22 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
19 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
18 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
17 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
16 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
15 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
12 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
11 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
10 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
09 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
08 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
05 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
04 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
03 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
02 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
01 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
28 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
27 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
26 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
25 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
22 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
21 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
20 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
19 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
18 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
15 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
14 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
13 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
12 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
11 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
08 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
07 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
06 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
05 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
04 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
01 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
29 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
28 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
27 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
26 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
23 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
22 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
21 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
20 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
16 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
15 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
14 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
13 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
12 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
09 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
08 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
07 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
06 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |