Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 28.80 | 28.85 | 28.80 | 28.85 | 28.85 | 1 |
14 Jun 2024 | 29.27 | 29.38 | 29.15 | 29.30 | 29.30 | - |
13 Jun 2024 | 29.15 | 29.39 | 29.14 | 29.39 | 29.39 | - |
12 Jun 2024 | 29.29 | 29.97 | 29.28 | 29.56 | 29.56 | - |
11 Jun 2024 | 29.74 | 30.11 | 29.70 | 29.96 | 29.96 | - |
10 Jun 2024 | 29.08 | 30.01 | 28.99 | 30.01 | 30.01 | - |
07 Jun 2024 | 29.44 | 29.66 | 29.44 | 29.53 | 29.53 | - |
06 Jun 2024 | 30.22 | 30.65 | 30.20 | 30.57 | 30.57 | - |
05 Jun 2024 | 29.17 | 30.07 | 29.10 | 30.07 | 30.07 | - |
04 Jun 2024 | 29.73 | 30.69 | 29.61 | 29.89 | 29.89 | 1 |
03 Jun 2024 | 29.94 | 30.34 | 29.92 | 30.16 | 30.16 | - |
31 May 2024 | 30.45 | 30.51 | 30.09 | 30.15 | 30.15 | - |
30 May 2024 | 30.31 | 30.91 | 30.31 | 30.91 | 30.91 | - |
29 May 2024 | 30.31 | 30.84 | 30.31 | 30.76 | 30.76 | - |
28 May 2024 | 30.74 | 30.79 | 30.08 | 30.79 | 30.79 | - |
27 May 2024 | 29.88 | 31.41 | 29.88 | 31.41 | 31.41 | 1,250 |
24 May 2024 | 29.16 | 30.51 | 29.12 | 30.51 | 30.51 | - |
23 May 2024 | 28.44 | 29.46 | 28.40 | 29.46 | 29.46 | 38 |
22 May 2024 | 26.84 | 28.25 | 26.82 | 28.25 | 28.25 | - |
21 May 2024 | 26.17 | 26.94 | 26.17 | 26.94 | 26.94 | - |
20 May 2024 | 26.37 | 27.48 | 26.36 | 27.48 | 27.48 | - |
17 May 2024 | 26.28 | 27.07 | 26.24 | 27.07 | 27.07 | - |
16 May 2024 | 26.36 | 27.05 | 26.36 | 27.05 | 27.05 | 132 |
15 May 2024 | 26.18 | 27.28 | 26.17 | 27.15 | 27.15 | 15 |
14 May 2024 | 25.86 | 26.58 | 25.86 | 26.53 | 26.53 | - |
13 May 2024 | 26.08 | 26.58 | 26.07 | 26.58 | 26.58 | - |
10 May 2024 | 26.08 | 26.77 | 26.06 | 26.77 | 26.77 | - |
09 May 2024 | 25.92 | 26.56 | 25.92 | 26.55 | 26.55 | - |
08 May 2024 | 26.53 | 26.91 | 26.12 | 26.81 | 26.81 | - |
07 May 2024 | 26.51 | 27.23 | 26.49 | 27.09 | 27.09 | - |
06 May 2024 | 25.33 | 26.88 | 25.33 | 26.88 | 26.88 | - |
03 May 2024 | 25.10 | 25.64 | 25.08 | 25.53 | 25.53 | - |
02 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
30 Apr 2024 | 26.51 | 27.42 | 26.38 | 27.20 | 27.20 | - |
29 Apr 2024 | 26.51 | 27.05 | 26.50 | 27.05 | 27.05 | - |
26 Apr 2024 | 26.09 | 26.93 | 25.97 | 26.88 | 26.88 | - |
25 Apr 2024 | 25.67 | 26.57 | 25.67 | 26.50 | 26.50 | - |
24 Apr 2024 | 26.25 | 26.60 | 26.25 | 26.40 | 26.40 | - |
23 Apr 2024 | 25.33 | 26.66 | 25.33 | 26.52 | 26.52 | - |
22 Apr 2024 | 24.97 | 25.65 | 24.92 | 25.65 | 25.65 | - |
19 Apr 2024 | 25.16 | 25.93 | 25.09 | 25.93 | 25.93 | - |
18 Apr 2024 | 26.06 | 26.63 | 25.75 | 26.61 | 26.61 | - |
17 Apr 2024 | 25.88 | 26.59 | 25.88 | 26.45 | 26.45 | - |
16 Apr 2024 | 25.82 | 26.50 | 25.80 | 26.50 | 26.50 | - |
15 Apr 2024 | 26.15 | 26.96 | 26.15 | 26.81 | 26.81 | - |
12 Apr 2024 | 26.57 | 26.83 | 26.51 | 26.83 | 26.83 | - |
11 Apr 2024 | 25.89 | 26.60 | 25.84 | 26.58 | 26.58 | - |
10 Apr 2024 | 25.98 | 26.34 | 25.73 | 26.34 | 26.34 | - |
09 Apr 2024 | 25.92 | 26.46 | 25.92 | 26.46 | 26.46 | - |
08 Apr 2024 | 26.22 | 26.72 | 26.19 | 26.53 | 26.53 | - |
05 Apr 2024 | 25.89 | 26.79 | 25.85 | 26.79 | 26.79 | - |
04 Apr 2024 | 26.24 | 26.92 | 26.24 | 26.76 | 26.76 | - |
03 Apr 2024 | 25.73 | 26.57 | 25.73 | 26.50 | 26.50 | - |
02 Apr 2024 | 25.69 | 26.22 | 25.50 | 26.22 | 26.22 | - |
28 Mar 2024 | 26.00 | 26.40 | 26.00 | 26.30 | 26.30 | - |
27 Mar 2024 | 26.10 | 26.30 | 26.10 | 26.30 | 26.30 | - |
26 Mar 2024 | 26.10 | 26.70 | 26.10 | 26.60 | 26.60 | - |
25 Mar 2024 | 25.90 | 26.50 | 25.90 | 26.40 | 26.40 | - |
22 Mar 2024 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | - |
21 Mar 2024 | 24.50 | 26.00 | 24.50 | 26.00 | 26.00 | - |
20 Mar 2024 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - |
19 Mar 2024 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - |
18 Mar 2024 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | - |
15 Mar 2024 | 25.50 | 25.60 | 24.50 | 24.50 | 24.50 | - |
14 Mar 2024 | 25.90 | 26.20 | 25.90 | 25.90 | 25.90 | - |
13 Mar 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | - |
12 Mar 2024 | 26.10 | 26.50 | 26.10 | 26.40 | 26.40 | - |
11 Mar 2024 | 26.70 | 26.90 | 26.40 | 26.40 | 26.40 | - |
08 Mar 2024 | 27.30 | 27.80 | 27.30 | 27.50 | 27.50 | - |
07 Mar 2024 | 27.90 | 27.90 | 27.40 | 27.60 | 27.60 | - |
06 Mar 2024 | 27.20 | 27.90 | 27.20 | 27.90 | 27.90 | - |
05 Mar 2024 | 26.90 | 27.70 | 26.80 | 27.70 | 27.70 | - |
04 Mar 2024 | 26.20 | 27.00 | 25.20 | 27.00 | 27.00 | 335 |
01 Mar 2024 | 25.60 | 26.70 | 25.50 | 26.70 | 26.70 | - |
29 Feb 2024 | 25.20 | 25.90 | 25.10 | 25.90 | 25.90 | - |
28 Feb 2024 | 25.70 | 25.70 | 25.20 | 25.60 | 25.60 | - |
27 Feb 2024 | 25.40 | 26.10 | 25.40 | 25.60 | 25.60 | - |
26 Feb 2024 | 25.60 | 25.90 | 25.60 | 25.80 | 25.80 | - |
23 Feb 2024 | 25.50 | 25.80 | 25.50 | 25.70 | 25.70 | - |
22 Feb 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | - |
21 Feb 2024 | 25.30 | 25.40 | 25.00 | 25.40 | 25.40 | 70 |
20 Feb 2024 | 25.60 | 25.60 | 25.30 | 25.50 | 25.50 | - |
19 Feb 2024 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | - |
16 Feb 2024 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | - |
15 Feb 2024 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | - |
14 Feb 2024 | 24.70 | 26.00 | 24.70 | 26.00 | 26.00 | - |
13 Feb 2024 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | - |
12 Feb 2024 | 24.40 | 25.40 | 24.40 | 25.30 | 25.30 | - |
09 Feb 2024 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | - |
08 Feb 2024 | 22.50 | 23.40 | 22.20 | 23.40 | 23.40 | - |
07 Feb 2024 | 22.10 | 22.50 | 22.10 | 22.40 | 22.40 | - |
06 Feb 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - |
05 Feb 2024 | 22.90 | 23.20 | 22.90 | 23.10 | 23.10 | - |
02 Feb 2024 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | - |
01 Feb 2024 | 22.30 | 22.80 | 22.30 | 22.50 | 22.50 | - |
31 Jan 2024 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | - |
30 Jan 2024 | 21.50 | 21.90 | 21.40 | 21.80 | 21.80 | - |
29 Jan 2024 | 21.00 | 21.20 | 20.90 | 20.90 | 20.90 | - |
26 Jan 2024 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - |
25 Jan 2024 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |