Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
21 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
20 Jun 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
19 Jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
18 Jun 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
17 Jun 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
14 Jun 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
13 Jun 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
12 Jun 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
11 Jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
10 Jun 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
07 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
06 Jun 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
05 Jun 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
04 Jun 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
03 Jun 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
31 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
30 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
29 May 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
28 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
27 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
24 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
23 May 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
22 May 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
21 May 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
20 May 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
17 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
16 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
15 May 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
14 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
13 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
10 May 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
09 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
08 May 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
07 May 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
06 May 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
03 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
02 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
30 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
29 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
26 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
23 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
22 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
19 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
18 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
17 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
16 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
15 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
12 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
11 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
10 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
09 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
08 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
04 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
03 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
02 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
28 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
27 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
26 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
25 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
22 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
21 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
20 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
19 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
18 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
15 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
14 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
13 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
12 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
11 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
08 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
07 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
06 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
05 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
04 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
01 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
29 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
28 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
27 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
26 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
23 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
22 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
21 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
20 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
19 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
16 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
15 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
14 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
13 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
12 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
09 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
08 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
07 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
06 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
05 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |