Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 29.30 | 29.30 | 29.28 | 29.29 | 29.29 | 69,413 |
03 Jun 2024 | 29.30 | 29.30 | 29.25 | 29.27 | 29.27 | 71,879 |
31 May 2024 | 29.43 | 29.47 | 29.20 | 29.25 | 29.25 | 221,361 |
30 May 2024 | 29.33 | 29.47 | 29.30 | 29.43 | 29.43 | 50,891 |
29 May 2024 | 29.34 | 29.34 | 29.20 | 29.21 | 29.21 | 28,660 |
28 May 2024 | 29.30 | 29.38 | 29.21 | 29.35 | 29.35 | 89,989 |
24 May 2024 | 29.33 | 29.46 | 29.25 | 29.35 | 29.35 | 27,326 |
23 May 2024 | 29.50 | 29.50 | 29.21 | 29.39 | 29.39 | 149,649 |
22 May 2024 | 29.39 | 29.50 | 29.35 | 29.43 | 29.43 | 101,660 |
21 May 2024 | 29.47 | 29.63 | 29.47 | 29.57 | 29.57 | 23,440 |
20 May 2024 | 29.48 | 29.49 | 29.41 | 29.47 | 29.47 | 47,500 |
17 May 2024 | 29.43 | 29.49 | 29.42 | 29.46 | 29.46 | 31,053 |
16 May 2024 | 29.41 | 29.49 | 29.41 | 29.49 | 29.49 | 48,936 |
15 May 2024 | 29.46 | 29.50 | 29.41 | 29.50 | 29.50 | 38,165 |
14 May 2024 | 29.45 | 29.49 | 29.39 | 29.43 | 29.43 | 130,236 |
13 May 2024 | 29.28 | 29.50 | 29.20 | 29.50 | 29.50 | 105,312 |
10 May 2024 | 29.10 | 29.40 | 29.10 | 29.28 | 29.28 | 34,650 |
09 May 2024 | 29.09 | 29.13 | 29.05 | 29.12 | 29.12 | 53,222 |
08 May 2024 | 29.05 | 29.14 | 29.03 | 29.03 | 29.03 | 172,494 |
07 May 2024 | 29.10 | 29.16 | 29.06 | 29.10 | 29.10 | 55,793 |
06 May 2024 | 29.15 | 29.17 | 29.01 | 29.10 | 29.10 | 122,285 |
03 May 2024 | 29.09 | 29.12 | 29.05 | 29.08 | 29.08 | 48,473 |
02 May 2024 | 29.10 | 29.14 | 29.03 | 29.08 | 29.08 | 66,200 |
01 May 2024 | 29.20 | 29.30 | 29.05 | 29.15 | 29.15 | 144,886 |
30 Apr 2024 | 29.26 | 29.30 | 29.00 | 29.00 | 29.00 | 142,462 |
29 Apr 2024 | 29.04 | 29.31 | 29.04 | 29.18 | 29.18 | 45,050 |
26 Apr 2024 | 29.19 | 29.24 | 29.02 | 29.08 | 29.08 | 75,605 |
25 Apr 2024 | 29.78 | 29.82 | 29.65 | 29.75 | 29.75 | 99,632 |
24 Apr 2024 | 29.77 | 30.68 | 29.75 | 29.78 | 29.78 | 85,429 |
23 Apr 2024 | 29.69 | 29.85 | 29.67 | 29.79 | 29.79 | 141,865 |
22 Apr 2024 | 29.73 | 29.73 | 29.67 | 29.72 | 29.72 | 67,899 |
19 Apr 2024 | 29.68 | 29.72 | 29.66 | 29.71 | 29.71 | 68,539 |
18 Apr 2024 | 29.65 | 29.70 | 29.64 | 29.68 | 29.68 | 70,306 |
17 Apr 2024 | 29.63 | 29.73 | 29.58 | 29.68 | 29.68 | 84,512 |
16 Apr 2024 | 29.50 | 29.61 | 29.46 | 29.53 | 29.53 | 60,837 |
15 Apr 2024 | 29.72 | 29.72 | 29.46 | 29.50 | 29.50 | 144,217 |
12 Apr 2024 | 29.61 | 29.73 | 29.60 | 29.69 | 29.69 | 44,849 |
11 Apr 2024 | 29.67 | 29.67 | 29.50 | 29.65 | 29.65 | 57,669 |
10 Apr 2024 | 29.60 | 29.68 | 29.42 | 29.68 | 29.68 | 97,174 |
09 Apr 2024 | 29.69 | 29.75 | 29.65 | 29.68 | 29.68 | 29,827 |
08 Apr 2024 | 29.70 | 29.78 | 29.62 | 29.65 | 29.65 | 48,425 |
05 Apr 2024 | 29.76 | 29.81 | 29.67 | 29.74 | 29.74 | 51,064 |
04 Apr 2024 | 29.70 | 29.84 | 29.66 | 29.76 | 29.76 | 105,742 |
03 Apr 2024 | 29.53 | 29.75 | 29.49 | 29.69 | 29.69 | 73,670 |
02 Apr 2024 | 29.47 | 29.58 | 29.45 | 29.56 | 29.56 | 43,007 |
01 Apr 2024 | 29.50 | 29.55 | 29.43 | 29.55 | 29.55 | 74,279 |
28 Mar 2024 | 29.38 | 29.51 | 29.38 | 29.47 | 29.47 | 141,493 |
27 Mar 2024 | 29.53 | 29.53 | 29.30 | 29.41 | 29.41 | 80,786 |
26 Mar 2024 | 29.36 | 29.47 | 29.32 | 29.34 | 29.34 | 62,214 |
25 Mar 2024 | 29.43 | 29.43 | 29.34 | 29.34 | 29.34 | 36,675 |
22 Mar 2024 | 29.51 | 29.51 | 29.42 | 29.48 | 29.48 | 54,749 |
21 Mar 2024 | 29.44 | 29.53 | 29.42 | 29.47 | 29.47 | 76,486 |
20 Mar 2024 | 29.43 | 29.47 | 29.31 | 29.35 | 29.35 | 82,404 |
19 Mar 2024 | 29.43 | 29.52 | 29.41 | 29.41 | 29.41 | 92,227 |
18 Mar 2024 | 29.36 | 29.48 | 29.25 | 29.40 | 29.40 | 101,005 |
15 Mar 2024 | 29.29 | 29.38 | 29.25 | 29.38 | 29.38 | 46,684 |
14 Mar 2024 | 29.23 | 29.36 | 29.22 | 29.33 | 29.33 | 50,007 |
13 Mar 2024 | 29.18 | 29.37 | 29.18 | 29.27 | 29.27 | 52,109 |
12 Mar 2024 | 29.20 | 29.28 | 29.12 | 29.26 | 29.26 | 34,433 |
11 Mar 2024 | 29.19 | 29.22 | 29.10 | 29.22 | 29.22 | 59,385 |
08 Mar 2024 | 29.25 | 29.25 | 29.10 | 29.13 | 29.13 | 65,299 |
07 Mar 2024 | 29.28 | 29.28 | 29.19 | 29.25 | 29.25 | 60,474 |
06 Mar 2024 | 29.23 | 29.30 | 29.16 | 29.19 | 29.19 | 55,753 |
05 Mar 2024 | 29.03 | 29.24 | 28.99 | 29.17 | 29.17 | 62,252 |
04 Mar 2024 | 28.93 | 29.09 | 28.88 | 29.04 | 29.04 | 57,204 |
01 Mar 2024 | 28.30 | 28.99 | 28.20 | 28.84 | 28.84 | 313,936 |
29 Feb 2024 | 29.23 | 29.26 | 28.94 | 28.94 | 28.94 | 212,318 |
28 Feb 2024 | 29.19 | 29.29 | 29.00 | 29.15 | 29.15 | 56,926 |
27 Feb 2024 | 29.35 | 29.35 | 29.20 | 29.24 | 29.24 | 35,836 |
26 Feb 2024 | 29.25 | 29.34 | 29.20 | 29.30 | 29.30 | 52,451 |
23 Feb 2024 | 29.25 | 29.39 | 29.18 | 29.30 | 29.30 | 93,420 |
22 Feb 2024 | 29.29 | 29.29 | 29.16 | 29.21 | 29.21 | 75,174 |
21 Feb 2024 | 29.18 | 29.26 | 29.01 | 29.18 | 29.18 | 145,127 |
20 Feb 2024 | 28.82 | 29.15 | 28.81 | 29.12 | 29.12 | 166,946 |
16 Feb 2024 | 28.94 | 29.00 | 28.79 | 28.82 | 28.82 | 61,079 |
15 Feb 2024 | 28.96 | 28.96 | 28.85 | 28.89 | 28.89 | 48,437 |
14 Feb 2024 | 28.93 | 28.99 | 28.83 | 28.90 | 28.90 | 46,671 |
13 Feb 2024 | 29.11 | 29.11 | 28.72 | 28.86 | 28.86 | 183,513 |
12 Feb 2024 | 29.05 | 29.25 | 29.05 | 29.13 | 29.13 | 55,876 |
09 Feb 2024 | 29.00 | 29.11 | 28.95 | 29.11 | 29.11 | 64,467 |
08 Feb 2024 | 29.03 | 29.10 | 28.95 | 28.98 | 28.98 | 105,913 |
07 Feb 2024 | 28.94 | 29.22 | 28.94 | 29.11 | 29.11 | 43,376 |
06 Feb 2024 | 29.09 | 29.10 | 29.01 | 29.01 | 29.01 | 87,381 |
05 Feb 2024 | 28.90 | 29.14 | 28.90 | 29.10 | 29.10 | 111,003 |
02 Feb 2024 | 29.15 | 29.21 | 29.05 | 29.10 | 29.10 | 105,770 |
01 Feb 2024 | 29.06 | 29.13 | 28.98 | 29.10 | 29.10 | 59,060 |
31 Jan 2024 | 28.96 | 29.06 | 28.90 | 29.03 | 29.03 | 142,676 |
30 Jan 2024 | 28.82 | 28.94 | 28.82 | 28.91 | 28.91 | 88,405 |
29 Jan 2024 | 28.75 | 28.82 | 28.75 | 28.82 | 28.82 | 59,324 |
26 Jan 2024 | 28.77 | 28.86 | 28.71 | 28.78 | 28.78 | 101,253 |
25 Jan 2024 | 29.35 | 29.47 | 29.33 | 29.45 | 29.45 | 83,432 |
24 Jan 2024 | 29.29 | 29.35 | 29.26 | 29.35 | 29.35 | 71,930 |
23 Jan 2024 | 29.36 | 29.38 | 29.24 | 29.27 | 29.27 | 87,031 |
22 Jan 2024 | 29.32 | 29.35 | 29.25 | 29.35 | 29.35 | 76,793 |
19 Jan 2024 | 29.25 | 29.32 | 29.19 | 29.31 | 29.31 | 76,616 |
18 Jan 2024 | 29.26 | 29.30 | 29.17 | 29.20 | 29.20 | 63,533 |
17 Jan 2024 | 29.24 | 29.31 | 29.20 | 29.30 | 29.30 | 47,866 |
16 Jan 2024 | 29.21 | 29.23 | 29.15 | 29.23 | 29.23 | 82,726 |
12 Jan 2024 | 29.20 | 29.25 | 29.13 | 29.20 | 29.20 | 89,998 |
11 Jan 2024 | 29.15 | 29.28 | 29.12 | 29.12 | 29.12 | 162,402 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |