Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
31 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
30 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
29 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
28 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
24 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
23 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
22 May 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
21 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
20 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
17 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
16 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
15 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
14 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
13 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
10 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
09 May 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
08 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
07 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
06 May 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
03 May 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
02 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
01 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
30 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
29 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
26 Apr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
25 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
24 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
23 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
22 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
19 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
18 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
17 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
16 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
15 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
12 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
11 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
10 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
09 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
08 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
05 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
04 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
03 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
02 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
01 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
28 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
27 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
26 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
25 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
22 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
21 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
20 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
19 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
18 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
15 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
14 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
13 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
12 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
11 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
08 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
07 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
06 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
05 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
04 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
01 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
29 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
28 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
27 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
26 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
23 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
22 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
21 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
20 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
16 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
15 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
14 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
13 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
09 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
08 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
07 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
06 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
05 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
02 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
01 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
31 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
30 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
29 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
26 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
25 Jan 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
24 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
23 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
22 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
19 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
18 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
17 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
16 Jan 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
12 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
11 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |