Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
13 Jun 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
12 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
11 Jun 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
10 Jun 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
07 Jun 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
06 Jun 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
05 Jun 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
04 Jun 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
03 Jun 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
31 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
30 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
29 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
28 May 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
24 May 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
23 May 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
22 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
21 May 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
20 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
17 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
16 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
15 May 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
14 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
13 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
10 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
09 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
08 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
07 May 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
06 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
03 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
02 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
01 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
30 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
29 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
26 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
25 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
24 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
23 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
22 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
19 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
18 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
17 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
16 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
15 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
12 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
11 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
10 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
09 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
08 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
05 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
04 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
03 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
02 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
01 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
28 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
27 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
26 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
25 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
22 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
21 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
20 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
19 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
18 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
15 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
14 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
13 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
12 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
11 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
08 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
07 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
06 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
05 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
04 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
01 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
29 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
28 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
27 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
26 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
23 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
22 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
21 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
20 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
16 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
15 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
14 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
13 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
12 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
09 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
08 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
07 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
06 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
05 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
02 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
01 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
31 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
30 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
29 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
26 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
25 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
24 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |