Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
13 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
12 Jun 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
11 Jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
10 Jun 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
07 Jun 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
06 Jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
05 Jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
04 Jun 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
03 Jun 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
31 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
30 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
29 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
28 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
24 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
23 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
22 May 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
21 May 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
20 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
17 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
16 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
15 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
14 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
13 May 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
10 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
09 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
08 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
07 May 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
06 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
03 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
02 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
01 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
30 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
29 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
26 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
25 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
24 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
23 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
22 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
19 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
18 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
17 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
16 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
15 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
12 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
11 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
10 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
09 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
08 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
05 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
04 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
03 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
02 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
01 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
28 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
27 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
26 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
25 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
22 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
21 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
20 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
19 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
18 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
15 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
14 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
13 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
12 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
11 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
08 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
07 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
06 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
05 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
04 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
01 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
29 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
28 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
27 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
26 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
23 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
22 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
21 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
20 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
16 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
15 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
14 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
13 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
12 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
09 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
08 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
07 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
06 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
05 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
02 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
01 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
31 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
30 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
29 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
26 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
25 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
24 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |