Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 25.52 | 25.60 | 24.99 | 24.99 | 24.99 | 3,212 |
13 Jun 2024 | 26.27 | 26.49 | 25.90 | 26.09 | 26.09 | 249 |
12 Jun 2024 | 26.36 | 26.70 | 26.27 | 26.70 | 26.70 | 9,284 |
11 Jun 2024 | 25.25 | 25.52 | 24.89 | 25.50 | 25.50 | 20,430 |
10 Jun 2024 | 25.05 | 25.07 | 24.70 | 25.07 | 25.07 | 4,760 |
07 Jun 2024 | 25.92 | 26.03 | 25.23 | 25.23 | 25.23 | 49,017 |
06 Jun 2024 | 26.33 | 26.45 | 26.10 | 26.31 | 26.31 | 921 |
05 Jun 2024 | 25.26 | 26.38 | 25.26 | 26.38 | 26.38 | 122 |
04 Jun 2024 | 25.02 | 25.28 | 24.94 | 25.17 | 25.17 | 24,248 |
03 Jun 2024 | 24.91 | 25.55 | 24.83 | 24.86 | 24.86 | 37,874 |
31 May 2024 | 24.64 | 25.10 | 24.58 | 24.78 | 24.78 | 1,514 |
30 May 2024 | 24.81 | 24.88 | 24.62 | 24.88 | 24.88 | 885 |
29 May 2024 | 25.23 | 25.23 | 24.55 | 24.58 | 24.58 | 7,607 |
28 May 2024 | 25.92 | 26.09 | 25.58 | 25.71 | 25.71 | 31,993 |
24 May 2024 | 25.80 | 25.85 | 25.70 | 25.85 | 25.85 | 467 |
23 May 2024 | 26.61 | 26.61 | 25.61 | 25.72 | 25.72 | 6,668 |
22 May 2024 | 26.00 | 26.64 | 25.89 | 26.64 | 26.64 | 24,157 |
21 May 2024 | 26.26 | 26.48 | 26.25 | 26.26 | 26.26 | 13,934 |
20 May 2024 | 26.51 | 26.64 | 26.42 | 26.58 | 26.58 | 1,333 |
17 May 2024 | 26.53 | 26.60 | 26.18 | 26.36 | 26.36 | 26,662 |
16 May 2024 | 26.92 | 26.92 | 26.45 | 26.62 | 26.62 | 764 |
15 May 2024 | 27.40 | 27.69 | 26.72 | 26.94 | 26.94 | 3,003 |
14 May 2024 | 26.64 | 27.73 | 26.63 | 26.73 | 26.73 | 1,587 |
13 May 2024 | 25.25 | 26.71 | 25.25 | 26.19 | 26.19 | 30,272 |
10 May 2024 | 25.25 | 25.43 | 24.75 | 24.79 | 24.79 | 15,729 |
09 May 2024 | 24.71 | 24.94 | 24.65 | 24.91 | 24.91 | 4,311 |
08 May 2024 | 24.97 | 24.97 | 24.57 | 24.57 | 24.57 | 17,048 |
07 May 2024 | 25.53 | 25.58 | 25.18 | 25.26 | 25.26 | 2,566 |
03 May 2024 | 25.11 | 25.97 | 24.96 | 25.19 | 25.19 | 21,514 |
02 May 2024 | 24.25 | 24.26 | 23.81 | 23.85 | 23.85 | 4,618 |
01 May 2024 | 23.25 | 23.74 | 23.17 | 23.51 | 23.51 | 51,779 |
30 Apr 2024 | 23.54 | 23.83 | 23.41 | 23.52 | 23.52 | 46,897 |
29 Apr 2024 | 23.47 | 24.16 | 23.31 | 24.16 | 24.16 | 11,433 |
26 Apr 2024 | 22.97 | 23.17 | 22.69 | 23.17 | 23.17 | 35 |
25 Apr 2024 | 23.30 | 23.30 | 22.65 | 22.91 | 22.91 | 16,070 |
24 Apr 2024 | 24.25 | 24.25 | 23.67 | 23.78 | 23.78 | 33,485 |
23 Apr 2024 | 23.71 | 24.69 | 23.62 | 24.36 | 24.36 | 9,918 |
22 Apr 2024 | 23.40 | 23.68 | 23.18 | 23.67 | 23.67 | 8,421 |
19 Apr 2024 | 23.44 | 23.69 | 23.14 | 23.14 | 23.14 | 486 |
18 Apr 2024 | 23.60 | 23.82 | 23.35 | 23.78 | 23.78 | 5,343 |
17 Apr 2024 | 24.30 | 24.34 | 23.76 | 23.96 | 23.96 | 1,199 |
16 Apr 2024 | 24.28 | 24.56 | 24.09 | 24.32 | 24.32 | 1,020 |
15 Apr 2024 | 25.98 | 25.99 | 25.02 | 25.04 | 25.04 | 9,871 |
12 Apr 2024 | 26.60 | 26.60 | 26.07 | 26.07 | 26.07 | 2,497 |
11 Apr 2024 | 26.98 | 27.10 | 26.46 | 26.69 | 26.69 | 2,920 |
10 Apr 2024 | 26.93 | 27.00 | 26.55 | 26.69 | 26.69 | 13,236 |
09 Apr 2024 | 27.11 | 27.87 | 26.99 | 27.69 | 27.69 | 8,208 |
08 Apr 2024 | 26.93 | 27.01 | 26.73 | 26.94 | 26.94 | 13,721 |
05 Apr 2024 | 26.56 | 26.94 | 26.20 | 26.94 | 26.94 | 8,890 |
04 Apr 2024 | 27.35 | 27.51 | 27.35 | 27.51 | 27.51 | 230 |
03 Apr 2024 | 27.00 | 27.31 | 26.94 | 27.16 | 27.16 | 8,438 |
02 Apr 2024 | 27.70 | 27.70 | 27.17 | 27.29 | 27.29 | 1,245 |
28 Mar 2024 | 28.62 | 29.00 | 28.62 | 28.93 | 28.93 | 1,280 |
27 Mar 2024 | 28.25 | 28.43 | 27.91 | 28.43 | 28.43 | 13,949 |
26 Mar 2024 | 28.48 | 28.72 | 28.10 | 28.13 | 28.13 | 21,747 |
25 Mar 2024 | 28.18 | 28.56 | 28.08 | 28.34 | 28.34 | 913 |
22 Mar 2024 | 28.81 | 28.82 | 28.10 | 28.29 | 28.29 | 11,379 |
21 Mar 2024 | 29.21 | 29.44 | 29.04 | 29.07 | 29.07 | 2,939 |
20 Mar 2024 | 28.27 | 28.71 | 27.94 | 28.71 | 28.71 | 2,610 |
19 Mar 2024 | 27.89 | 28.60 | 27.89 | 28.58 | 28.58 | 875 |
18 Mar 2024 | 28.74 | 28.75 | 28.09 | 28.59 | 28.59 | 2,338 |
15 Mar 2024 | 28.72 | 28.72 | 28.43 | 28.45 | 28.45 | 1,821 |
14 Mar 2024 | 29.29 | 29.42 | 28.62 | 28.80 | 28.80 | 2,313 |
13 Mar 2024 | 29.30 | 30.02 | 29.20 | 29.63 | 29.63 | 1,992 |
12 Mar 2024 | 29.73 | 29.93 | 29.39 | 29.39 | 29.39 | 1,127 |
11 Mar 2024 | 30.57 | 30.87 | 30.14 | 30.14 | 30.14 | 14,598 |
08 Mar 2024 | 30.88 | 31.79 | 30.34 | 30.34 | 30.34 | 29,181 |
07 Mar 2024 | 30.53 | 30.77 | 30.11 | 30.68 | 30.68 | 9,786 |
06 Mar 2024 | 30.73 | 30.73 | 30.00 | 30.00 | 30.00 | 650 |
05 Mar 2024 | 30.97 | 30.97 | 30.11 | 30.40 | 30.40 | 207 |
04 Mar 2024 | 31.90 | 31.91 | 30.76 | 30.85 | 30.85 | 18,663 |
01 Mar 2024 | 31.52 | 32.23 | 31.14 | 32.21 | 32.21 | 19,675 |
29 Feb 2024 | 32.49 | 32.77 | 31.44 | 31.64 | 31.64 | 4,301 |
28 Feb 2024 | 32.32 | 32.88 | 32.18 | 32.43 | 32.43 | 939 |
27 Feb 2024 | 32.10 | 32.93 | 31.90 | 32.93 | 32.93 | 4,300 |
26 Feb 2024 | 30.23 | 31.29 | 30.11 | 31.08 | 31.08 | 24,224 |
23 Feb 2024 | 30.50 | 30.75 | 30.23 | 30.23 | 30.23 | 9,374 |
22 Feb 2024 | 30.42 | 31.01 | 30.19 | 30.98 | 30.98 | 10,773 |
21 Feb 2024 | 30.22 | 30.27 | 29.66 | 29.86 | 29.86 | 2,027 |
20 Feb 2024 | 31.05 | 31.29 | 30.41 | 30.41 | 30.41 | 9,431 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 31.31 | 31.87 | 31.31 | 31.87 | 31.87 | 897 |
15 Feb 2024 | 31.33 | 32.27 | 31.29 | 31.94 | 31.94 | 7,010 |
14 Feb 2024 | 30.28 | 30.71 | 29.96 | 30.68 | 30.68 | 12,180 |
13 Feb 2024 | 30.00 | 30.38 | 29.71 | 29.71 | 29.71 | 21,388 |
12 Feb 2024 | 30.45 | 31.55 | 30.36 | 31.34 | 31.34 | 19,410 |
09 Feb 2024 | 30.19 | 30.63 | 29.96 | 30.46 | 30.46 | 8,871 |
08 Feb 2024 | 29.06 | 29.58 | 29.02 | 29.55 | 29.55 | 1,072 |
07 Feb 2024 | 29.68 | 29.73 | 29.01 | 29.34 | 29.34 | 25,436 |
06 Feb 2024 | 28.48 | 29.54 | 28.48 | 29.43 | 29.43 | 10,136 |
05 Feb 2024 | 28.72 | 28.72 | 28.15 | 28.71 | 28.71 | 2,610 |
02 Feb 2024 | 28.82 | 28.82 | 28.17 | 28.61 | 28.61 | 9,304 |
01 Feb 2024 | 28.75 | 29.24 | 28.44 | 29.08 | 29.08 | 32,301 |
31 Jan 2024 | 29.32 | 29.49 | 28.97 | 29.35 | 29.35 | 17,399 |
30 Jan 2024 | 30.35 | 30.35 | 29.54 | 29.54 | 29.54 | 6,862 |
29 Jan 2024 | 29.20 | 29.95 | 28.82 | 29.95 | 29.95 | 5,885 |
26 Jan 2024 | 29.55 | 29.98 | 29.27 | 29.27 | 29.27 | 12,266 |
25 Jan 2024 | 29.51 | 29.78 | 29.24 | 29.24 | 29.24 | 14,379 |
24 Jan 2024 | 30.31 | 30.36 | 29.34 | 29.34 | 29.34 | 9,433 |
23 Jan 2024 | 30.14 | 30.30 | 29.55 | 29.55 | 29.55 | 255 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |