Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
02 Jul 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
01 Jul 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
28 Jun 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
27 Jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
26 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
25 Jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
24 Jun 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
21 Jun 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
20 Jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
18 Jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
17 Jun 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
14 Jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
13 Jun 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
12 Jun 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
11 Jun 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
10 Jun 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
07 Jun 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
06 Jun 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
05 Jun 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
04 Jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
03 Jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
31 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
30 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
29 May 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
28 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
24 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
23 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
22 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
21 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
20 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
17 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
16 May 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
15 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
14 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
13 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
10 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
09 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
08 May 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
07 May 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
06 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
03 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
02 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
01 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
30 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
29 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
26 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
25 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
24 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
23 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
22 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
19 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
18 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
17 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
16 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
15 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
12 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
11 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
10 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
09 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
08 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
05 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
04 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
03 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
02 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
01 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
28 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
27 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
26 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
25 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
22 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
21 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
20 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
19 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
18 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
15 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
14 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
13 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
12 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
11 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
08 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
07 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
06 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
05 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
04 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
01 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
29 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
28 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
27 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
26 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
23 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
22 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
21 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
20 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
16 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
15 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
14 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
13 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
12 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
09 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |