Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 24,188 |
26 Jun 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 150,019 |
25 Jun 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 2,759 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 32.70 | 32.76 | 32.62 | 32.62 | 32.62 | 3,850 |
18 Jun 2024 | 32.66 | 32.68 | 32.51 | 32.65 | 32.65 | 2,854 |
17 Jun 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 11,446 |
14 Jun 2024 | 32.06 | 32.06 | 32.03 | 32.03 | 32.03 | 6,171 |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 30.07 | 30.07 | 30.01 | 30.01 | 30.01 | 5,030 |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 692 |
05 Jun 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 3,076 |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 29.34 | 29.34 | 29.25 | 29.25 | 29.25 | 1,471 |
31 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 450 |
30 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 7,542 |
29 May 2024 | 29.59 | 29.95 | 29.59 | 29.69 | 29.69 | 25,750 |
28 May 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 48,344 |
24 May 2024 | 29.20 | 29.47 | 29.20 | 29.43 | 29.43 | 6,279 |
23 May 2024 | 29.44 | 29.49 | 29.39 | 29.49 | 29.49 | 1,239 |
22 May 2024 | 28.99 | 29.14 | 28.92 | 28.92 | 28.92 | 4,556 |
21 May 2024 | 28.77 | 29.00 | 28.77 | 29.00 | 29.00 | 1,246 |
20 May 2024 | 28.89 | 28.93 | 28.89 | 28.93 | 28.93 | 5,129 |
17 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1,172 |
16 May 2024 | 28.83 | 28.83 | 28.50 | 28.78 | 28.78 | 2,326 |
15 May 2024 | 28.48 | 28.78 | 28.48 | 28.78 | 28.78 | 5,580 |
14 May 2024 | 27.82 | 27.83 | 27.82 | 27.83 | 27.83 | 874 |
13 May 2024 | 27.76 | 27.88 | 27.76 | 27.85 | 27.85 | 30,504 |
10 May 2024 | 27.52 | 27.72 | 27.52 | 27.72 | 27.72 | 61,033 |
09 May 2024 | 27.45 | 27.56 | 27.42 | 27.42 | 27.42 | 31,228 |
08 May 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 742 |
07 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 540 |
06 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 2,865 |
03 May 2024 | 27.18 | 27.34 | 27.18 | 27.34 | 27.34 | 1,069 |
02 May 2024 | 26.17 | 26.45 | 26.15 | 26.45 | 26.45 | 5,891 |
01 May 2024 | 26.29 | 26.29 | 26.10 | 26.24 | 26.24 | 3,028 |
30 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1,141 |
29 Apr 2024 | 26.88 | 26.91 | 26.88 | 26.91 | 26.91 | 3,456 |
26 Apr 2024 | 26.67 | 26.89 | 26.67 | 26.89 | 26.89 | 9,125 |
25 Apr 2024 | 25.85 | 26.18 | 25.85 | 26.18 | 26.18 | 5,276 |
24 Apr 2024 | 26.59 | 26.59 | 26.49 | 26.49 | 26.49 | 733 |
23 Apr 2024 | 26.05 | 26.26 | 26.04 | 26.26 | 26.26 | 2,773 |
22 Apr 2024 | 25.90 | 25.92 | 25.62 | 25.92 | 25.92 | 1,559 |
19 Apr 2024 | 26.22 | 26.22 | 25.89 | 25.89 | 25.89 | 2,038 |
18 Apr 2024 | 26.55 | 26.58 | 26.46 | 26.46 | 26.46 | 4,985 |
17 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 2,290 |
16 Apr 2024 | 27.06 | 27.21 | 26.95 | 27.21 | 27.21 | 4,665 |
15 Apr 2024 | 27.74 | 27.74 | 27.57 | 27.57 | 27.57 | 73,899 |
12 Apr 2024 | 27.63 | 27.63 | 27.34 | 27.34 | 27.34 | 923 |
11 Apr 2024 | 27.52 | 27.95 | 27.52 | 27.95 | 27.95 | 809 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 14,501 |
08 Apr 2024 | 27.53 | 27.62 | 27.53 | 27.62 | 27.62 | 16,694 |
05 Apr 2024 | 27.51 | 27.76 | 27.51 | 27.55 | 27.55 | 1,978 |
04 Apr 2024 | 28.02 | 28.02 | 27.67 | 27.67 | 27.67 | 5,225 |
03 Apr 2024 | 27.56 | 27.80 | 27.56 | 27.80 | 27.80 | 6,861 |
02 Apr 2024 | 27.52 | 27.52 | 27.44 | 27.51 | 27.51 | 5,749 |
01 Apr 2024 | 27.87 | 27.90 | 27.87 | 27.90 | 27.90 | 5,222 |
28 Mar 2024 | 27.91 | 28.07 | 27.91 | 28.07 | 28.07 | 1,903 |
27 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 622 |
26 Mar 2024 | 28.14 | 28.14 | 28.08 | 28.08 | 28.08 | 5,609 |
25 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 3,620 |
22 Mar 2024 | 28.07 | 28.22 | 28.07 | 28.22 | 28.22 | 18,193 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 27.96 | 28.16 | 27.96 | 28.16 | 28.16 | 5,845 |
19 Mar 2024 | 27.44 | 27.59 | 27.44 | 27.59 | 27.59 | 2,904 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 27.53 | 27.53 | 27.35 | 27.35 | 27.35 | 2,972 |
14 Mar 2024 | 27.98 | 27.98 | 27.81 | 27.96 | 27.96 | 12,382 |
13 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 968 |
12 Mar 2024 | 27.81 | 28.08 | 27.81 | 28.08 | 28.08 | 3,970 |
11 Mar 2024 | 27.42 | 27.47 | 27.42 | 27.47 | 27.47 | 1,176 |
08 Mar 2024 | 28.37 | 28.37 | 28.08 | 28.08 | 28.08 | 2,338 |
07 Mar 2024 | 28.07 | 28.13 | 28.07 | 28.13 | 28.13 | 26,279 |
06 Mar 2024 | 27.63 | 27.66 | 27.40 | 27.66 | 27.66 | 9,816 |
05 Mar 2024 | 27.20 | 27.33 | 27.20 | 27.28 | 27.28 | 2,251 |
04 Mar 2024 | 27.99 | 28.06 | 27.99 | 28.03 | 28.03 | 3,874 |
01 Mar 2024 | 27.64 | 27.77 | 27.64 | 27.77 | 27.77 | 4,084 |
29 Feb 2024 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | 2,580 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 27.15 | 27.37 | 27.15 | 27.30 | 27.30 | 2,358 |
23 Feb 2024 | 27.30 | 27.30 | 27.07 | 27.25 | 27.25 | 5,556 |
22 Feb 2024 | 26.79 | 27.26 | 26.79 | 27.26 | 27.26 | 9,109 |
21 Feb 2024 | 25.94 | 25.94 | 25.87 | 25.87 | 25.87 | 5,594 |
20 Feb 2024 | 26.05 | 26.14 | 26.05 | 26.10 | 26.10 | 2,741 |
16 Feb 2024 | 26.79 | 27.00 | 26.79 | 26.79 | 26.79 | 3,526 |
15 Feb 2024 | 26.80 | 26.81 | 26.80 | 26.81 | 26.81 | 41,923 |
14 Feb 2024 | 26.82 | 26.82 | 26.65 | 26.65 | 26.65 | 17,701 |
13 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 2,125 |
12 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 306 |
09 Feb 2024 | 26.93 | 27.15 | 26.93 | 27.15 | 27.15 | 3,952 |
08 Feb 2024 | 27.00 | 27.00 | 26.82 | 26.92 | 26.92 | 8,252 |
07 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 3,844 |
06 Feb 2024 | 26.40 | 26.40 | 26.07 | 26.07 | 26.07 | 11,572 |
05 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 5,864 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |