Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.00 | 0.00 | 0.00 | 29.36 | 29.36 | 208,299 |
24 Jun 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
21 Jun 2024 | 29.29 | 29.45 | 29.29 | 29.39 | 29.39 | 4,863 |
20 Jun 2024 | 29.42 | 29.42 | 29.37 | 29.37 | 29.37 | 6,694 |
19 Jun 2024 | 29.37 | 29.37 | 29.37 | 29.40 | 29.40 | 922 |
18 Jun 2024 | 29.33 | 29.41 | 29.33 | 29.39 | 29.39 | 2,513 |
17 Jun 2024 | 29.40 | 29.40 | 29.34 | 29.34 | 29.34 | 7,857 |
14 Jun 2024 | 29.37 | 29.44 | 29.37 | 29.42 | 29.42 | 816 |
13 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
12 Jun 2024 | 29.17 | 29.34 | 29.17 | 29.34 | 29.34 | 586 |
11 Jun 2024 | 29.11 | 29.11 | 29.10 | 29.10 | 29.10 | 622 |
10 Jun 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
07 Jun 2024 | 29.30 | 29.30 | 29.14 | 29.15 | 29.15 | 17,130 |
06 Jun 2024 | 29.27 | 29.30 | 29.25 | 29.30 | 29.30 | 2,964 |
05 Jun 2024 | 29.23 | 29.31 | 29.22 | 29.27 | 29.27 | 3,222 |
04 Jun 2024 | 29.19 | 29.19 | 29.18 | 29.18 | 29.18 | 6,919 |
03 Jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
31 May 2024 | 28.93 | 28.93 | 28.93 | 29.00 | 29.00 | 709 |
30 May 2024 | 28.93 | 28.93 | 28.92 | 28.95 | 28.95 | 536 |
29 May 2024 | 28.93 | 28.93 | 28.91 | 28.88 | 28.88 | 964 |
28 May 2024 | 29.05 | 29.10 | 29.05 | 29.05 | 29.05 | 2,921 |
24 May 2024 | 29.06 | 29.08 | 29.06 | 29.07 | 29.07 | 1,025 |
23 May 2024 | 29.05 | 29.05 | 28.99 | 28.99 | 28.99 | 1,599 |
22 May 2024 | 29.09 | 29.09 | 29.09 | 29.10 | 29.10 | 96 |
21 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
20 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1,351 |
17 May 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
16 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
15 May 2024 | 29.11 | 29.21 | 29.11 | 29.19 | 29.19 | 30,973 |
14 May 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
13 May 2024 | 29.05 | 29.08 | 29.03 | 29.03 | 29.03 | 77,221 |
10 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
09 May 2024 | 29.03 | 29.03 | 29.03 | 29.04 | 29.04 | 554 |
08 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
07 May 2024 | 29.11 | 29.11 | 29.06 | 29.10 | 29.10 | 13,200 |
03 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
02 May 2024 | 28.85 | 28.85 | 28.85 | 28.86 | 28.86 | 500 |
01 May 2024 | 28.75 | 28.75 | 28.75 | 28.78 | 28.78 | 500 |
30 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.78 | 28.78 | 3,908 |
29 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
26 Apr 2024 | 28.76 | 28.79 | 28.76 | 28.77 | 28.77 | 81,526 |
25 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
24 Apr 2024 | 28.80 | 28.80 | 28.73 | 28.75 | 28.75 | 1,977 |
23 Apr 2024 | 28.94 | 28.94 | 28.84 | 28.84 | 28.84 | 13,505 |
22 Apr 2024 | 28.83 | 28.83 | 28.79 | 28.83 | 28.83 | 18,446 |
19 Apr 2024 | 28.88 | 28.88 | 28.87 | 28.81 | 28.81 | 1,389 |
18 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.79 | 28.79 | 281 |
17 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
16 Apr 2024 | 28.73 | 28.76 | 28.63 | 28.73 | 28.73 | 90,154 |
15 Apr 2024 | 28.93 | 28.93 | 28.89 | 28.83 | 28.83 | 105,732 |
12 Apr 2024 | 28.86 | 28.89 | 28.86 | 28.97 | 28.97 | 194 |
11 Apr 2024 | 28.91 | 28.91 | 28.84 | 28.85 | 28.85 | 14,192 |
10 Apr 2024 | 28.95 | 29.16 | 28.95 | 28.98 | 28.98 | 2,321 |
09 Apr 2024 | 29.08 | 29.12 | 29.08 | 29.10 | 29.10 | 639 |
08 Apr 2024 | 29.02 | 29.02 | 29.00 | 29.02 | 29.02 | 3,937 |
05 Apr 2024 | 29.15 | 29.15 | 29.06 | 29.07 | 29.07 | 1,600 |
04 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
03 Apr 2024 | 29.07 | 29.07 | 29.04 | 29.03 | 29.03 | 1,475 |
02 Apr 2024 | 29.07 | 29.07 | 28.95 | 29.01 | 29.01 | 51,704 |
28 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
27 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.24 | 29.24 | 1,332 |
26 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 4,451 |
25 Mar 2024 | 29.17 | 29.22 | 29.11 | 29.11 | 29.11 | 6,289 |
22 Mar 2024 | 29.20 | 29.21 | 29.20 | 29.19 | 29.19 | 130 |
21 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
20 Mar 2024 | 29.06 | 29.10 | 29.05 | 29.07 | 29.07 | 2,993 |
19 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
18 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
15 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.99 | 28.99 | 7,300 |
14 Mar 2024 | 29.08 | 29.08 | 28.99 | 28.99 | 28.99 | 618 |
13 Mar 2024 | 29.17 | 29.18 | 29.13 | 29.13 | 29.13 | 16,563 |
12 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.15 | 29.15 | 3 |
11 Mar 2024 | 29.25 | 29.25 | 29.20 | 29.20 | 29.20 | 1,864 |
08 Mar 2024 | 29.25 | 29.26 | 29.25 | 29.24 | 29.24 | 22,898 |
07 Mar 2024 | 29.16 | 29.18 | 29.16 | 29.19 | 29.19 | 5,205 |
06 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
05 Mar 2024 | 29.15 | 29.15 | 29.13 | 29.11 | 29.11 | 126,031 |
04 Mar 2024 | 28.98 | 29.02 | 28.95 | 28.98 | 28.98 | 1,547 |
01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
29 Feb 2024 | 28.84 | 28.99 | 28.84 | 28.97 | 28.97 | 103,965 |
28 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
27 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
26 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.90 | 28.90 | 161,440 |
23 Feb 2024 | 28.80 | 28.91 | 28.80 | 28.92 | 28.92 | 6,113 |
22 Feb 2024 | 28.87 | 28.89 | 28.85 | 28.85 | 28.85 | 10,128 |
21 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.87 | 28.87 | 993 |
20 Feb 2024 | 28.89 | 28.90 | 28.89 | 28.93 | 28.93 | 2,375 |
19 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.85 | 28.85 | 350 |
16 Feb 2024 | 28.91 | 28.91 | 28.90 | 28.85 | 28.85 | 10,538 |
15 Feb 2024 | 28.97 | 28.97 | 28.91 | 28.91 | 28.91 | 6,215 |
14 Feb 2024 | 28.85 | 28.86 | 28.80 | 28.85 | 28.85 | 81,595 |
13 Feb 2024 | 28.93 | 28.95 | 28.81 | 28.83 | 28.83 | 40,880 |
12 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
09 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
08 Feb 2024 | 29.02 | 29.02 | 28.99 | 28.94 | 28.94 | 467 |
07 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
06 Feb 2024 | 29.03 | 29.05 | 28.95 | 29.03 | 29.03 | 8,963 |
05 Feb 2024 | 29.07 | 29.07 | 29.07 | 28.97 | 28.97 | 1,881 |
02 Feb 2024 | 29.25 | 29.25 | 29.11 | 29.11 | 29.11 | 4,802 |
01 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.30 | 29.30 | 5,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |