Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 24.99 | 25.40 | 24.10 | 25.07 | 25.07 | 464 |
05 Jun 2024 | 23.88 | 24.71 | 22.71 | 24.63 | 24.63 | 1,343 |
04 Jun 2024 | 24.01 | 24.51 | 23.75 | 23.88 | 23.88 | 5,308 |
03 Jun 2024 | 27.00 | 27.00 | 24.75 | 25.00 | 25.00 | 6,674 |
31 May 2024 | 27.30 | 27.30 | 25.60 | 26.05 | 26.05 | 1,413 |
30 May 2024 | 26.63 | 26.63 | 26.00 | 26.05 | 26.05 | 1,529 |
29 May 2024 | 24.86 | 26.42 | 24.86 | 25.40 | 25.40 | 1,639 |
28 May 2024 | 27.80 | 27.80 | 25.61 | 25.86 | 25.86 | 2,554 |
27 May 2024 | 26.77 | 26.77 | 25.50 | 26.55 | 26.55 | 2,869 |
24 May 2024 | 25.41 | 26.67 | 25.41 | 25.50 | 25.50 | 5,282 |
23 May 2024 | 24.50 | 26.00 | 24.50 | 25.40 | 25.40 | 4,763 |
22 May 2024 | 25.68 | 25.68 | 24.40 | 25.59 | 25.59 | 4,539 |
21 May 2024 | 24.70 | 26.89 | 24.70 | 25.68 | 25.68 | 6,936 |
17 May 2024 | 27.29 | 27.30 | 25.41 | 26.00 | 26.00 | 6,939 |
16 May 2024 | 26.50 | 26.51 | 26.00 | 26.02 | 26.02 | 1,481 |
15 May 2024 | 28.46 | 28.46 | 26.51 | 26.51 | 26.51 | 3,906 |
14 May 2024 | 28.75 | 28.75 | 27.50 | 27.90 | 27.90 | 2,750 |
13 May 2024 | 26.11 | 27.96 | 26.11 | 27.50 | 27.50 | 1,780 |
10 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
09 May 2024 | 28.05 | 29.45 | 27.25 | 27.47 | 27.47 | 4,022 |
08 May 2024 | 28.20 | 28.70 | 27.16 | 28.05 | 28.05 | 3,860 |
07 May 2024 | 27.42 | 28.22 | 25.80 | 27.91 | 27.91 | 1,302 |
06 May 2024 | 27.50 | 28.08 | 25.45 | 26.88 | 26.88 | 3,506 |
03 May 2024 | 26.75 | 27.50 | 26.12 | 26.75 | 26.75 | 4,863 |
02 May 2024 | 26.88 | 27.00 | 26.11 | 26.68 | 26.68 | 2,013 |
30 Apr 2024 | 28.27 | 28.27 | 26.10 | 26.87 | 26.87 | 4,291 |
29 Apr 2024 | 27.40 | 27.40 | 26.00 | 26.93 | 26.93 | 2,579 |
26 Apr 2024 | 25.77 | 27.05 | 25.77 | 26.12 | 26.12 | 1,911 |
25 Apr 2024 | 25.50 | 26.67 | 24.13 | 25.77 | 25.77 | 11,458 |
24 Apr 2024 | 27.23 | 27.23 | 25.40 | 25.40 | 25.40 | 1,894 |
23 Apr 2024 | 25.43 | 26.70 | 25.43 | 26.70 | 26.70 | 755 |
22 Apr 2024 | 26.42 | 26.42 | 24.85 | 25.43 | 25.43 | 870 |
19 Apr 2024 | 25.66 | 26.67 | 24.24 | 25.17 | 25.17 | 1,193 |
18 Apr 2024 | 26.57 | 27.09 | 24.51 | 25.40 | 25.40 | 3,839 |
16 Apr 2024 | 24.60 | 26.35 | 24.60 | 25.80 | 25.80 | 656 |
15 Apr 2024 | 24.70 | 26.00 | 24.70 | 25.10 | 25.10 | 510 |
12 Apr 2024 | 26.80 | 26.80 | 25.50 | 26.00 | 26.00 | 1,280 |
10 Apr 2024 | 27.15 | 27.62 | 26.50 | 26.56 | 26.56 | 906 |
09 Apr 2024 | 28.54 | 28.54 | 26.59 | 26.62 | 26.62 | 848 |
08 Apr 2024 | 28.23 | 28.23 | 25.70 | 27.98 | 27.98 | 1,103 |
05 Apr 2024 | 25.65 | 26.89 | 25.59 | 26.89 | 26.89 | 2,146 |
04 Apr 2024 | 27.99 | 27.99 | 25.33 | 25.61 | 25.61 | 1,735 |
03 Apr 2024 | 27.77 | 28.00 | 26.37 | 26.66 | 26.66 | 3,901 |
02 Apr 2024 | 27.45 | 27.75 | 26.90 | 27.75 | 27.75 | 132 |
01 Apr 2024 | 28.56 | 28.56 | 26.60 | 26.91 | 26.91 | 2,946 |
28 Mar 2024 | 28.35 | 28.35 | 26.80 | 28.00 | 28.00 | 734 |
27 Mar 2024 | 27.04 | 28.00 | 27.00 | 27.00 | 27.00 | 1,221 |
26 Mar 2024 | 29.82 | 29.82 | 26.98 | 27.21 | 27.21 | 1,266 |
22 Mar 2024 | 28.47 | 28.47 | 25.91 | 28.40 | 28.40 | 6,262 |
21 Mar 2024 | 27.12 | 27.12 | 27.00 | 27.12 | 27.12 | 1,756 |
20 Mar 2024 | 25.11 | 25.85 | 24.70 | 25.83 | 25.83 | 2,381 |
19 Mar 2024 | 25.85 | 25.85 | 24.61 | 24.62 | 24.62 | 1,433 |
18 Mar 2024 | 25.00 | 26.69 | 24.31 | 25.29 | 25.29 | 3,116 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 28.10 | 28.23 | 26.18 | 26.23 | 26.23 | 5,839 |
13 Mar 2024 | 30.00 | 30.00 | 27.55 | 27.55 | 27.55 | 5,574 |
12 Mar 2024 | 31.76 | 31.76 | 28.87 | 29.00 | 29.00 | 4,248 |
11 Mar 2024 | 31.97 | 33.56 | 30.38 | 30.38 | 30.38 | 5,071 |
07 Mar 2024 | 29.97 | 33.00 | 29.97 | 31.97 | 31.97 | 3,444 |
06 Mar 2024 | 33.45 | 33.45 | 31.16 | 31.54 | 31.54 | 5,377 |
05 Mar 2024 | 29.67 | 32.79 | 29.67 | 32.79 | 32.79 | 15,266 |
04 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 2,412 |
01 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1,134 |
29 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 828 |
28 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 2,168 |
27 Feb 2024 | 44.58 | 44.58 | 40.34 | 40.34 | 40.34 | 36,193 |
26 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1,649 |
23 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 5,470 |
22 Feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 9,569 |
21 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 2,079 |
20 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 4,095 |
19 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 3,972 |
16 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1,627 |
15 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 8,426 |
14 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 2,392 |
13 Feb 2024 | 27.44 | 27.44 | 26.66 | 27.40 | 27.40 | 9,081 |
12 Feb 2024 | 26.00 | 26.14 | 23.70 | 26.14 | 26.14 | 10,905 |
09 Feb 2024 | 25.80 | 25.80 | 24.51 | 24.90 | 24.90 | 735 |
08 Feb 2024 | 25.05 | 26.25 | 24.00 | 25.80 | 25.80 | 3,069 |
07 Feb 2024 | 25.60 | 25.60 | 24.32 | 25.00 | 25.00 | 1,521 |
06 Feb 2024 | 23.29 | 25.73 | 23.29 | 25.60 | 25.60 | 6,628 |
05 Feb 2024 | 26.35 | 26.35 | 24.51 | 24.51 | 24.51 | 5,182 |
02 Feb 2024 | 25.89 | 25.89 | 24.15 | 25.80 | 25.80 | 359 |
01 Feb 2024 | 25.90 | 25.90 | 24.66 | 24.66 | 24.66 | 1,788 |
31 Jan 2024 | 25.39 | 26.00 | 24.13 | 25.95 | 25.95 | 1,274 |
30 Jan 2024 | 26.60 | 26.60 | 24.15 | 25.39 | 25.39 | 940 |
29 Jan 2024 | 25.29 | 25.39 | 24.19 | 25.39 | 25.39 | 11,905 |
25 Jan 2024 | 25.35 | 25.35 | 22.95 | 24.19 | 24.19 | 2,664 |
24 Jan 2024 | 25.70 | 25.70 | 23.94 | 24.15 | 24.15 | 4,356 |
23 Jan 2024 | 24.00 | 25.20 | 23.11 | 25.20 | 25.20 | 5,142 |
19 Jan 2024 | 22.50 | 23.14 | 21.00 | 23.14 | 23.14 | 3,356 |
18 Jan 2024 | 22.50 | 23.00 | 21.38 | 22.04 | 22.04 | 1,353 |
17 Jan 2024 | 21.78 | 23.10 | 21.78 | 22.50 | 22.50 | 776 |
16 Jan 2024 | 24.30 | 24.30 | 22.21 | 22.22 | 22.22 | 3,440 |
15 Jan 2024 | 25.00 | 25.00 | 23.37 | 23.37 | 23.37 | 2,253 |
12 Jan 2024 | 24.99 | 25.00 | 23.38 | 24.60 | 24.60 | 863 |
11 Jan 2024 | 24.40 | 24.98 | 22.71 | 24.50 | 24.50 | 3,725 |
10 Jan 2024 | 23.81 | 25.51 | 23.81 | 23.90 | 23.90 | 4,447 |
09 Jan 2024 | 25.00 | 25.00 | 23.71 | 24.30 | 24.30 | 3,831 |
08 Jan 2024 | 24.31 | 24.31 | 24.30 | 24.31 | 24.31 | 2,362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |