Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
14 Jun 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
13 Jun 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
12 Jun 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
11 Jun 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
10 Jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
07 Jun 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
06 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
05 Jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
04 Jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
03 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
31 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
30 May 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
29 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
28 May 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
24 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
23 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
22 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
21 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
20 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
17 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
16 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
15 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
14 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
13 May 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
10 May 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
09 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
08 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
07 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
06 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
03 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
02 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
01 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
30 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
29 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
26 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
25 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
24 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
23 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
22 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
19 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
18 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
17 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
16 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
15 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
12 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
11 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
10 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
09 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
08 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
05 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
04 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
03 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
02 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
01 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
28 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
27 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
26 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
25 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
22 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
21 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
20 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
19 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
18 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
15 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
14 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
13 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
12 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
11 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
08 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
07 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
06 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
05 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
04 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
01 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
29 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
28 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
27 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
26 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
23 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
22 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
21 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
20 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
16 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
15 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
14 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
13 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
12 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
09 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
08 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
07 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
06 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
05 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
02 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
01 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
31 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
30 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
29 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
26 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
25 Jan 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |