Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 29.56 | 29.69 | 29.55 | 29.61 | 29.61 | 40 |
13 Jun 2024 | 29.42 | 29.48 | 29.36 | 29.43 | 29.43 | 3,323 |
12 Jun 2024 | 29.39 | 29.39 | 29.23 | 29.23 | 29.23 | - |
11 Jun 2024 | 29.26 | 29.34 | 29.26 | 29.34 | 29.34 | - |
10 Jun 2024 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | - |
07 Jun 2024 | 28.89 | 29.14 | 28.89 | 29.14 | 29.14 | - |
06 Jun 2024 | 28.93 | 28.99 | 28.91 | 28.91 | 28.91 | 1 |
05 Jun 2024 | 28.82 | 28.97 | 28.82 | 28.91 | 28.91 | 174 |
04 Jun 2024 | 28.74 | 28.74 | 28.67 | 28.67 | 28.67 | 6,807 |
03 Jun 2024 | 28.87 | 28.90 | 28.67 | 28.67 | 28.67 | 150 |
31 May 2024 | 28.77 | 28.77 | 28.65 | 28.65 | 28.65 | - |
30 May 2024 | 28.83 | 28.83 | 28.68 | 28.75 | 28.75 | 15 |
29 May 2024 | 28.80 | 28.86 | 28.80 | 28.86 | 28.86 | - |
28 May 2024 | 28.78 | 28.91 | 28.78 | 28.81 | 28.81 | 170 |
27 May 2024 | 28.88 | 28.99 | 28.85 | 28.90 | 28.90 | 504 |
24 May 2024 | 28.83 | 28.83 | 28.80 | 28.82 | 28.82 | - |
23 May 2024 | 29.00 | 29.00 | 28.83 | 28.95 | 28.95 | 933 |
22 May 2024 | 28.91 | 28.92 | 28.91 | 28.92 | 28.92 | - |
21 May 2024 | 28.83 | 28.93 | 28.82 | 28.86 | 28.86 | 522 |
20 May 2024 | 28.76 | 28.85 | 28.76 | 28.85 | 28.85 | - |
17 May 2024 | 28.78 | 28.84 | 28.70 | 28.70 | 28.70 | 1,023 |
16 May 2024 | 28.78 | 28.80 | 28.69 | 28.78 | 28.78 | 6,500 |
15 May 2024 | 28.74 | 28.74 | 28.73 | 28.73 | 28.73 | - |
14 May 2024 | 28.77 | 28.77 | 28.68 | 28.70 | 28.70 | 159 |
13 May 2024 | 28.68 | 28.71 | 28.63 | 28.63 | 28.63 | 1,312 |
10 May 2024 | 28.68 | 28.68 | 28.67 | 28.67 | 28.67 | - |
09 May 2024 | 28.64 | 28.74 | 28.61 | 28.61 | 28.61 | 300 |
08 May 2024 | 28.57 | 28.57 | 28.53 | 28.56 | 28.56 | - |
07 May 2024 | 28.15 | 28.57 | 28.15 | 28.57 | 28.57 | - |
06 May 2024 | 28.13 | 28.13 | 28.01 | 28.01 | 28.01 | 422 |
03 May 2024 | 28.47 | 28.47 | 28.43 | 28.43 | 28.43 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 28.63 | 28.63 | 28.58 | 28.58 | 28.58 | - |
29 Apr 2024 | 28.56 | 28.56 | 28.55 | 28.55 | 28.55 | - |
26 Apr 2024 | 28.48 | 28.63 | 28.48 | 28.63 | 28.63 | 383 |
25 Apr 2024 | 28.46 | 28.46 | 28.27 | 28.27 | 28.27 | 1,000 |
24 Apr 2024 | 28.54 | 28.54 | 28.42 | 28.42 | 28.42 | 7,727 |
23 Apr 2024 | 28.47 | 28.55 | 28.45 | 28.45 | 28.45 | 14,929 |
22 Apr 2024 | 28.27 | 28.38 | 28.27 | 28.29 | 28.29 | 4,060 |
19 Apr 2024 | 28.36 | 28.38 | 28.33 | 28.33 | 28.33 | 9 |
18 Apr 2024 | 28.42 | 28.49 | 28.42 | 28.49 | 28.49 | - |
17 Apr 2024 | 28.56 | 28.59 | 28.56 | 28.57 | 28.57 | 3 |
16 Apr 2024 | 28.61 | 28.61 | 28.60 | 28.60 | 28.60 | - |
15 Apr 2024 | 28.76 | 28.92 | 28.74 | 28.77 | 28.77 | 516 |
12 Apr 2024 | 28.83 | 28.93 | 28.81 | 28.81 | 28.81 | 950 |
11 Apr 2024 | 28.60 | 28.67 | 28.57 | 28.67 | 28.67 | 9 |
10 Apr 2024 | 28.44 | 28.53 | 28.16 | 28.53 | 28.53 | 13,000 |
09 Apr 2024 | 28.41 | 28.41 | 28.33 | 28.33 | 28.33 | - |
08 Apr 2024 | 28.41 | 28.47 | 28.39 | 28.39 | 28.39 | 309 |
05 Apr 2024 | 28.33 | 28.48 | 28.33 | 28.44 | 28.44 | 351 |
04 Apr 2024 | 28.49 | 28.58 | 28.45 | 28.48 | 28.48 | 70 |
03 Apr 2024 | 28.44 | 28.50 | 28.36 | 28.36 | 28.36 | 1,227 |
02 Apr 2024 | 28.84 | 28.84 | 28.59 | 28.59 | 28.59 | 2,316 |
28 Mar 2024 | 28.66 | 28.73 | 28.64 | 28.64 | 28.64 | 390 |
27 Mar 2024 | 28.50 | 28.58 | 28.50 | 28.55 | 28.55 | 215 |
26 Mar 2024 | 28.47 | 28.50 | 28.45 | 28.50 | 28.50 | - |
25 Mar 2024 | 28.52 | 28.56 | 28.44 | 28.45 | 28.45 | 600 |
22 Mar 2024 | 28.52 | 28.54 | 28.46 | 28.54 | 28.54 | 100 |
21 Mar 2024 | 28.30 | 28.50 | 28.30 | 28.48 | 28.48 | 30 |
20 Mar 2024 | 28.26 | 28.33 | 28.26 | 28.28 | 28.28 | - |
19 Mar 2024 | 28.22 | 28.28 | 28.17 | 28.24 | 28.24 | 966 |
18 Mar 2024 | 28.12 | 28.12 | 28.01 | 28.10 | 28.10 | 430 |
15 Mar 2024 | 28.13 | 28.13 | 28.02 | 28.02 | 28.02 | 80 |
14 Mar 2024 | 28.10 | 28.14 | 28.09 | 28.14 | 28.14 | - |
13 Mar 2024 | 28.09 | 28.09 | 28.03 | 28.03 | 28.03 | - |
12 Mar 2024 | 28.00 | 28.07 | 27.96 | 28.07 | 28.07 | - |
11 Mar 2024 | 27.86 | 27.94 | 27.86 | 27.94 | 27.94 | - |
08 Mar 2024 | 28.00 | 28.00 | 27.99 | 27.99 | 27.99 | - |
07 Mar 2024 | 27.97 | 28.02 | 27.97 | 28.01 | 28.01 | - |
06 Mar 2024 | 28.03 | 28.13 | 28.01 | 28.01 | 28.01 | 8,038 |
05 Mar 2024 | 28.23 | 28.23 | 28.02 | 28.02 | 28.02 | 430 |
04 Mar 2024 | 28.26 | 28.26 | 28.20 | 28.20 | 28.20 | - |
01 Mar 2024 | 28.27 | 28.27 | 28.19 | 28.22 | 28.22 | - |
29 Feb 2024 | 28.09 | 28.19 | 28.03 | 28.19 | 28.19 | 2,920 |
28 Feb 2024 | 28.06 | 28.09 | 28.05 | 28.09 | 28.09 | 6,910 |
27 Feb 2024 | 27.98 | 28.20 | 27.98 | 28.03 | 28.03 | 11,197 |
26 Feb 2024 | 28.06 | 28.13 | 28.00 | 28.00 | 28.00 | 4,045 |
23 Feb 2024 | 28.07 | 28.09 | 28.07 | 28.09 | 28.09 | - |
22 Feb 2024 | 27.84 | 28.06 | 27.83 | 28.06 | 28.06 | - |
21 Feb 2024 | 27.76 | 27.95 | 27.76 | 27.84 | 27.84 | 26,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |