Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
13 Jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
12 Jun 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
11 Jun 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
10 Jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
07 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
06 Jun 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
05 Jun 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
04 Jun 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
03 Jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
31 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
30 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
29 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
28 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
24 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
23 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
22 May 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
21 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
20 May 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
17 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
16 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
15 May 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
14 May 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
13 May 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
10 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
09 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
08 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
07 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
06 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
03 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
02 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
01 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
30 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
29 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
26 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
25 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
24 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
23 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
22 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
19 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
18 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
17 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
16 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
15 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
12 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
11 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
10 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
09 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
08 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
04 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
03 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
02 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
01 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
28 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
27 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
26 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
25 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
22 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
21 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
20 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
19 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
18 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
15 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
14 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
13 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
12 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
11 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
08 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
07 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
06 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
05 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
04 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
01 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
29 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
28 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
27 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
26 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
23 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
22 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
21 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
20 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
16 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
15 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
14 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
13 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
12 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
09 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
08 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
07 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
06 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
05 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
02 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
01 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
31 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
30 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
29 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
26 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
25 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
24 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |