Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
13 Jun 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
12 Jun 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
11 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.34 | 29.34 | 1,742 |
10 Jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
07 Jun 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
06 Jun 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
05 Jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
04 Jun 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
03 Jun 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
31 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
30 May 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
29 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
28 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
24 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
23 May 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
22 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
21 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
20 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
17 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
16 May 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
15 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
14 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
13 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
10 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
09 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
08 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
07 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
03 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
02 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
01 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
30 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
29 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
26 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
25 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
24 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
23 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
22 Apr 2024 | 28.40 | 28.46 | 28.40 | 28.77 | 28.77 | 1,742 |
19 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
18 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
17 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
16 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
15 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
12 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.86 | 29.86 | 5 |
11 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.45 | 29.45 | 230 |
10 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
09 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
08 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
05 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
04 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
03 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
02 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
28 Mar 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
27 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
26 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.54 | 28.54 | 9 |
25 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
22 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
21 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.39 | 28.39 | 18 |
20 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
19 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
18 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
15 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
14 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
13 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
12 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
11 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
08 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
07 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
06 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
05 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
04 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
01 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
29 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
28 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
27 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
26 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
23 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
22 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
21 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
20 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
19 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
16 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
15 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
14 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
13 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
12 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
09 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
08 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
07 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
06 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
05 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
02 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
01 Feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
31 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
30 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
29 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
26 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
25 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
24 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
23 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |