Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
14 Jun 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
13 Jun 2024 | 28.40 | 29.90 | 28.40 | 29.90 | 29.90 | 100 |
12 Jun 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
11 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
10 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
07 Jun 2024 | 28.95 | 29.20 | 28.95 | 29.20 | 29.20 | 45 |
06 Jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
05 Jun 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
04 Jun 2024 | 29.35 | 30.30 | 29.35 | 30.30 | 30.30 | 50 |
03 Jun 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
31 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 23 |
30 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
29 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
28 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
27 May 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
24 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
23 May 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
22 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
21 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
20 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
17 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
16 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
15 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
14 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
13 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
10 May 2024 | 30.55 | 30.55 | 30.00 | 30.00 | 30.00 | 80 |
09 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
08 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
07 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
06 May 2024 | 31.45 | 33.95 | 31.45 | 33.95 | 33.95 | 15 |
03 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
02 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 169 |
30 Apr 2024 | 31.95 | 33.10 | 31.95 | 33.10 | 33.10 | 110 |
29 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
26 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
25 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
24 Apr 2024 | 30.95 | 33.50 | 30.95 | 33.50 | 33.50 | 35 |
23 Apr 2024 | 30.80 | 30.95 | 30.80 | 30.95 | 30.95 | 150 |
22 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
19 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
18 Apr 2024 | 31.10 | 32.85 | 31.10 | 32.85 | 32.85 | 250 |
17 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
16 Apr 2024 | 31.65 | 31.65 | 31.45 | 31.45 | 31.45 | 36 |
15 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
12 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
11 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
10 Apr 2024 | 31.70 | 32.50 | 31.70 | 32.50 | 32.50 | 95 |
09 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
08 Apr 2024 | 31.30 | 32.35 | 31.30 | 31.45 | 31.45 | 146 |
05 Apr 2024 | 31.85 | 31.85 | 31.00 | 31.00 | 31.00 | 1,000 |
04 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
03 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
02 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
28 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
27 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
26 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
25 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
22 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
21 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
20 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
19 Mar 2024 | 26.30 | 27.20 | 25.40 | 25.40 | 25.40 | 144 |
18 Mar 2024 | 26.70 | 28.20 | 26.70 | 28.20 | 28.20 | 150 |
15 Mar 2024 | 28.40 | 28.40 | 26.90 | 26.90 | 26.90 | 280 |
14 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
13 Mar 2024 | 29.10 | 29.40 | 28.40 | 28.40 | 28.40 | 1,000 |
12 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
11 Mar 2024 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 15 |
08 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
07 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
06 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
05 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 15 |
04 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
01 Mar 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 16 |
29 Feb 2024 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 20 |
28 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
27 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
26 Feb 2024 | 28.50 | 28.50 | 27.80 | 27.80 | 27.80 | 210 |
23 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
22 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
21 Feb 2024 | 30.60 | 30.60 | 30.10 | 30.10 | 30.10 | 120 |
20 Feb 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 25 |
19 Feb 2024 | 29.60 | 32.10 | 29.60 | 32.10 | 32.10 | 100 |
16 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
15 Feb 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 130 |
14 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
13 Feb 2024 | 29.30 | 31.40 | 29.30 | 31.40 | 31.40 | 20 |
12 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
09 Feb 2024 | 30.00 | 30.00 | 28.90 | 28.90 | 28.90 | 541 |
08 Feb 2024 | 30.00 | 30.40 | 30.00 | 30.10 | 30.10 | 20 |
07 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
06 Feb 2024 | 31.50 | 32.80 | 31.50 | 32.80 | 32.80 | 20 |
05 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
02 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 38 |
01 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
31 Jan 2024 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | 233 |
30 Jan 2024 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 32 |
29 Jan 2024 | 31.40 | 31.40 | 31.30 | 31.30 | 31.30 | 195 |
26 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
25 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |