Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
19 Jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
18 Jun 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
17 Jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
12 Jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
11 Jun 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
10 Jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
05 Jun 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
04 Jun 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
03 Jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
29 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
28 May 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
27 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
22 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
21 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
20 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
15 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
14 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
13 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
07 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
06 May 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
30 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
29 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
24 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
23 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
22 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
17 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
16 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
15 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
10 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
09 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
08 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
03 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
02 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
26 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
25 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
20 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
19 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
18 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
13 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
12 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
11 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
06 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
05 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
04 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
28 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
27 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
26 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
21 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
20 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
19 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
14 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
13 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
12 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
09 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
08 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
07 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
06 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |