Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 28.14 | 28.99 | 28.09 | 28.99 | 28.99 | - |
20 Jun 2024 | 28.40 | 28.43 | 28.12 | 28.12 | 28.12 | - |
19 Jun 2024 | 28.24 | 28.27 | 28.24 | 28.25 | 28.25 | - |
18 Jun 2024 | 28.31 | 28.59 | 28.24 | 28.24 | 28.24 | - |
17 Jun 2024 | 29.32 | 29.66 | 28.56 | 28.56 | 28.56 | - |
14 Jun 2024 | 29.33 | 29.39 | 29.22 | 29.34 | 29.34 | - |
13 Jun 2024 | 28.77 | 29.66 | 28.64 | 29.50 | 29.50 | - |
12 Jun 2024 | 29.37 | 29.37 | 28.76 | 28.76 | 28.76 | - |
11 Jun 2024 | 29.40 | 29.40 | 29.35 | 29.38 | 29.38 | - |
10 Jun 2024 | 29.61 | 29.61 | 29.22 | 29.22 | 29.22 | - |
07 Jun 2024 | 29.97 | 29.97 | 29.72 | 29.72 | 29.72 | - |
06 Jun 2024 | 28.73 | 29.86 | 28.73 | 29.86 | 29.86 | - |
05 Jun 2024 | 28.48 | 29.06 | 28.45 | 29.06 | 29.06 | - |
04 Jun 2024 | 28.24 | 28.54 | 28.16 | 28.54 | 28.54 | - |
03 Jun 2024 | 28.13 | 28.31 | 27.98 | 28.25 | 28.25 | - |
31 May 2024 | 27.48 | 27.63 | 27.24 | 27.63 | 27.63 | - |
30 May 2024 | 27.01 | 27.61 | 27.01 | 27.61 | 27.61 | - |
29 May 2024 | 26.83 | 27.20 | 26.81 | 27.20 | 27.20 | - |
28 May 2024 | 27.12 | 27.55 | 27.08 | 27.08 | 27.08 | - |
27 May 2024 | 26.98 | 27.17 | 26.98 | 27.16 | 27.16 | - |
24 May 2024 | 27.21 | 27.27 | 27.03 | 27.03 | 27.03 | - |
23 May 2024 | 27.44 | 27.49 | 27.04 | 27.49 | 27.49 | - |
22 May 2024 | 27.58 | 27.80 | 27.51 | 27.51 | 27.51 | - |
21 May 2024 | 27.83 | 28.04 | 27.78 | 27.78 | 27.78 | - |
20 May 2024 | 28.57 | 28.58 | 27.83 | 27.83 | 27.83 | - |
17 May 2024 | 28.70 | 28.84 | 28.70 | 28.77 | 28.77 | - |
16 May 2024 | 29.02 | 29.07 | 28.86 | 28.86 | 28.86 | - |
15 May 2024 | 29.34 | 29.44 | 29.00 | 29.00 | 29.00 | - |
14 May 2024 | 28.50 | 29.26 | 28.50 | 29.26 | 29.26 | - |
13 May 2024 | 28.36 | 28.80 | 28.12 | 28.80 | 28.80 | - |
10 May 2024 | 28.24 | 28.31 | 27.77 | 28.31 | 28.31 | - |
09 May 2024 | 27.58 | 28.28 | 27.57 | 28.28 | 28.28 | - |
08 May 2024 | 27.07 | 27.53 | 26.97 | 27.53 | 27.53 | - |
07 May 2024 | 29.78 | 29.86 | 29.43 | 29.43 | 29.43 | - |
06 May 2024 | 29.50 | 29.83 | 29.50 | 29.79 | 29.79 | - |
03 May 2024 | 29.13 | 29.55 | 29.11 | 29.55 | 29.55 | - |
02 May 2024 | 28.90 | 29.24 | 28.90 | 29.24 | 29.24 | - |
30 Apr 2024 | 29.25 | 29.31 | 29.02 | 29.02 | 29.02 | - |
29 Apr 2024 | 29.67 | 29.67 | 29.49 | 29.49 | 29.49 | - |
26 Apr 2024 | 29.00 | 30.06 | 27.97 | 30.06 | 30.06 | - |
25 Apr 2024 | 29.16 | 29.37 | 29.10 | 29.10 | 29.10 | - |
24 Apr 2024 | 29.54 | 29.76 | 29.50 | 29.76 | 29.76 | - |
23 Apr 2024 | 29.78 | 29.98 | 29.74 | 29.85 | 29.85 | - |
22 Apr 2024 | 30.19 | 30.25 | 30.09 | 30.09 | 30.09 | - |
19 Apr 2024 | 29.85 | 30.26 | 29.85 | 30.11 | 30.11 | - |
18 Apr 2024 | 30.18 | 30.52 | 29.48 | 30.52 | 30.52 | - |
17 Apr 2024 | 29.88 | 30.22 | 29.71 | 30.22 | 30.22 | - |
16 Apr 2024 | 29.94 | 30.27 | 29.83 | 29.83 | 29.83 | - |
15 Apr 2024 | 30.64 | 30.64 | 30.52 | 30.52 | 30.52 | - |
12 Apr 2024 | 31.42 | 31.53 | 30.95 | 30.95 | 30.95 | - |
11 Apr 2024 | 30.98 | 31.53 | 30.73 | 31.53 | 31.53 | - |
10 Apr 2024 | 32.18 | 32.18 | 31.24 | 31.24 | 31.24 | - |
09 Apr 2024 | 31.21 | 32.68 | 31.00 | 32.68 | 32.68 | - |
08 Apr 2024 | 30.91 | 31.50 | 30.91 | 31.27 | 31.27 | - |
05 Apr 2024 | 31.17 | 31.28 | 31.08 | 31.09 | 31.09 | - |
04 Apr 2024 | 32.91 | 32.91 | 31.87 | 31.87 | 31.87 | - |
03 Apr 2024 | 32.40 | 32.96 | 32.40 | 32.96 | 32.96 | - |
02 Apr 2024 | 33.39 | 33.39 | 32.77 | 32.77 | 32.77 | - |
28 Mar 2024 | 33.00 | 33.92 | 33.00 | 33.72 | 33.72 | - |
27 Mar 2024 | 32.90 | 32.91 | 32.70 | 32.70 | 32.70 | - |
26 Mar 2024 | 32.54 | 32.94 | 32.53 | 32.94 | 32.94 | - |
25 Mar 2024 | 32.86 | 32.88 | 32.63 | 32.63 | 32.63 | - |
22 Mar 2024 | 33.08 | 33.37 | 33.07 | 33.07 | 33.07 | - |
21 Mar 2024 | 32.95 | 33.15 | 32.89 | 33.15 | 33.15 | - |
20 Mar 2024 | 32.72 | 32.89 | 32.29 | 32.29 | 32.29 | - |
19 Mar 2024 | 32.10 | 32.46 | 32.09 | 32.46 | 32.46 | - |
18 Mar 2024 | 30.61 | 32.17 | 30.56 | 32.17 | 32.17 | - |
15 Mar 2024 | 30.45 | 30.75 | 30.45 | 30.75 | 30.75 | - |
14 Mar 2024 | 30.33 | 30.66 | 29.93 | 30.23 | 30.23 | - |
13 Mar 2024 | 30.48 | 30.55 | 30.38 | 30.48 | 30.48 | - |
12 Mar 2024 | 31.20 | 31.20 | 30.64 | 30.64 | 30.64 | - |
11 Mar 2024 | 30.79 | 31.52 | 30.70 | 31.44 | 31.44 | - |
08 Mar 2024 | 30.92 | 31.25 | 30.91 | 31.09 | 31.09 | - |
07 Mar 2024 | 30.72 | 31.33 | 30.72 | 31.33 | 31.33 | - |
06 Mar 2024 | 31.76 | 31.86 | 31.23 | 31.23 | 31.23 | - |
05 Mar 2024 | 31.98 | 32.21 | 31.89 | 32.21 | 32.21 | - |
04 Mar 2024 | 32.85 | 32.88 | 32.22 | 32.22 | 32.22 | - |
01 Mar 2024 | 33.31 | 33.36 | 32.95 | 32.95 | 32.95 | - |
29 Feb 2024 | 32.86 | 33.62 | 32.68 | 33.62 | 33.62 | 30 |
28 Feb 2024 | 33.80 | 33.90 | 33.60 | 33.90 | 33.90 | - |
27 Feb 2024 | 33.56 | 34.53 | 33.56 | 34.38 | 34.38 | - |
26 Feb 2024 | 33.78 | 34.26 | 33.74 | 33.74 | 33.74 | - |
23 Feb 2024 | 33.17 | 33.99 | 33.10 | 33.99 | 33.99 | - |
22 Feb 2024 | 33.88 | 33.91 | 33.06 | 33.06 | 33.06 | - |
21 Feb 2024 | 33.17 | 33.61 | 33.08 | 33.61 | 33.61 | - |
20 Feb 2024 | 34.60 | 34.60 | 33.63 | 33.72 | 33.72 | - |
19 Feb 2024 | 34.73 | 34.81 | 34.69 | 34.75 | 34.75 | 45 |
16 Feb 2024 | 34.83 | 34.94 | 34.40 | 34.94 | 34.94 | - |
15 Feb 2024 | 33.72 | 34.88 | 33.70 | 34.88 | 34.88 | - |
14 Feb 2024 | 33.10 | 33.65 | 33.10 | 33.60 | 33.60 | - |
13 Feb 2024 | 34.12 | 34.12 | 33.10 | 33.10 | 33.10 | - |
12 Feb 2024 | 32.60 | 34.53 | 32.60 | 34.53 | 34.53 | - |
09 Feb 2024 | 32.32 | 32.99 | 32.32 | 32.90 | 32.90 | - |
08 Feb 2024 | 32.13 | 32.44 | 31.94 | 32.37 | 32.37 | - |
07 Feb 2024 | 33.21 | 33.22 | 32.56 | 32.56 | 32.56 | - |
06 Feb 2024 | 33.24 | 33.73 | 32.97 | 33.73 | 33.73 | - |
05 Feb 2024 | 34.42 | 34.62 | 33.44 | 33.44 | 33.44 | - |
02 Feb 2024 | 35.35 | 35.35 | 34.67 | 34.67 | 34.67 | - |
01 Feb 2024 | 35.40 | 35.60 | 35.17 | 35.17 | 35.17 | - |
31 Jan 2024 | 34.38 | 35.56 | 34.38 | 35.56 | 35.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |