Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
13 Jun 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
12 Jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
11 Jun 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
10 Jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
07 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
06 Jun 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
05 Jun 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
04 Jun 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
03 Jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
31 May 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
30 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
29 May 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
28 May 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
24 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
23 May 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
22 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
21 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
20 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
17 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
16 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
15 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
14 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
13 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
10 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
09 May 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
08 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
07 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
06 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
03 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
02 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
01 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
30 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
29 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
26 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
25 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
24 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
23 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
22 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
19 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
18 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
17 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
16 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
15 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
12 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
11 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
10 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
09 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
08 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
05 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
04 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
03 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
02 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
01 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
28 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
27 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
26 Mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
25 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
22 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
21 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
20 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
19 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
18 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
15 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
14 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
13 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
12 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
11 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
08 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
07 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
06 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
05 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
04 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
01 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
29 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
28 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
27 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
26 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
23 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
22 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
21 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
20 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
16 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
15 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
14 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
13 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
12 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
09 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
08 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
07 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
06 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
05 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
02 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
01 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
31 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
30 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
29 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
26 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
25 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
24 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |