Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
13 Jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
12 Jun 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
11 Jun 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
10 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
07 Jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
06 Jun 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
05 Jun 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
04 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
03 Jun 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
31 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
30 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
29 May 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
28 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
24 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
23 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
22 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
21 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
20 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
17 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
16 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
15 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
14 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
13 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
10 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
09 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
08 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
07 May 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
06 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
03 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
02 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
01 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
30 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
29 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
26 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
25 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
24 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
23 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
22 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
19 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
18 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
17 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
16 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
15 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
12 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
11 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
10 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
09 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
08 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
05 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
04 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
03 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
02 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
01 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
28 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
27 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
26 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
25 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
22 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
21 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
20 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
19 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
18 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
15 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
14 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
13 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
12 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
11 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
08 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
07 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
06 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
05 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
04 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
01 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
29 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
28 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
27 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
26 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
23 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
22 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
21 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
20 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
16 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
15 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
14 Feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
13 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
12 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
09 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
08 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
07 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
06 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
05 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
02 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
01 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
31 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
30 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
29 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
26 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
25 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
24 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |