Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
13 Jun 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
12 Jun 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
11 Jun 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
10 Jun 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
07 Jun 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
06 Jun 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
05 Jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
04 Jun 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
03 Jun 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
31 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
30 May 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
29 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
28 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
24 May 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
23 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
22 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
21 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
20 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
17 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
16 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
15 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
14 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
13 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
10 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
09 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
08 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
07 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
06 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
03 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
02 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
01 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
30 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
29 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
26 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
25 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
24 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
23 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
22 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
19 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
18 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
17 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
16 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
15 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
12 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
11 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
10 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
09 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
08 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
05 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
04 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
03 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
02 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
01 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
28 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
27 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
26 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
25 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
22 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
21 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
20 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
19 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
18 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
15 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
14 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
13 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
12 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
11 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
08 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
07 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
06 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
05 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
04 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
01 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
29 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
28 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
27 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
26 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
23 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
22 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
21 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
20 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
16 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
15 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
14 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
13 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
12 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
09 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
08 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
07 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
06 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
05 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
02 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
01 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
31 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
30 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
29 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
26 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
25 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
24 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |