Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
20 Jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
18 Jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
17 Jun 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
14 Jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
13 Jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
12 Jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
11 Jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
10 Jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
07 Jun 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
06 Jun 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
05 Jun 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
04 Jun 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
03 Jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
31 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
30 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
29 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
28 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
24 May 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
23 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
22 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
21 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
20 May 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
17 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
16 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
15 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
14 May 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
13 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
10 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
09 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
08 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
07 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
06 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
03 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
02 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
01 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
30 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
29 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
26 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
25 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
24 Apr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
23 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
22 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
19 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
18 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
17 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
16 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
15 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
12 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
11 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
10 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
09 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
08 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
05 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
04 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
03 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
02 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
01 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
28 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
27 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
26 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
25 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
22 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
21 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
20 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
19 Mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
18 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
15 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
14 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
13 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
12 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
11 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
08 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
07 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
06 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
05 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
04 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
01 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
29 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
28 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
27 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
26 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
23 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
22 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
21 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
20 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
16 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
15 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
14 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
13 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
12 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
09 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
08 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
07 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
06 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
05 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
02 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
01 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
31 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
30 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |