Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
13 Jun 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
12 Jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
11 Jun 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
10 Jun 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
07 Jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
06 Jun 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
05 Jun 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
04 Jun 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
03 Jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
31 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
30 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
29 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
28 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
24 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
23 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
22 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
21 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
20 May 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
17 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
16 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
15 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
14 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
13 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
10 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
09 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
08 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
07 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
06 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
03 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
02 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
01 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
30 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
29 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
26 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
25 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
24 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
23 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
22 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
19 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
18 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
17 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
16 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
15 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
12 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
11 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
10 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
09 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
08 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
05 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
04 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
03 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
02 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
01 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
28 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
27 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
26 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
25 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
22 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
21 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
20 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
19 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
18 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
15 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
14 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
13 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
12 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
11 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
08 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
07 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
06 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
05 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
04 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
01 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
29 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
28 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
27 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
26 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
23 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
22 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
21 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
20 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
16 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
15 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
14 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
13 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
12 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
09 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
08 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
07 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
06 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
05 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
02 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
01 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
31 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
30 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
29 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
26 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
25 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
24 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |