Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
13 Jun 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
12 Jun 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
11 Jun 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
10 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
07 Jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
06 Jun 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
05 Jun 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
04 Jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
03 Jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
31 May 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
30 May 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
29 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
28 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
24 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
23 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
22 May 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
21 May 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
20 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
17 May 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
16 May 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
15 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
14 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
13 May 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
10 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
09 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
08 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
07 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
06 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
03 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
02 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
01 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
30 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
29 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
26 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
25 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
24 Apr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
23 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
22 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
19 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
18 Apr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
17 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
16 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
15 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
12 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
11 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
10 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
09 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
08 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
05 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
04 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
03 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
02 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
01 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
28 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
27 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
26 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
25 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
22 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
21 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
20 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
19 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
18 Mar 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
15 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
14 Mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
13 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
12 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
11 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
08 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
07 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
06 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
05 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
04 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
01 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
29 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
28 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
27 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
26 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
23 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
22 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
21 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
20 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
16 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
15 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
14 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
13 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
12 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
09 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
08 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
07 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
06 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
05 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
02 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
01 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
31 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
30 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
29 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
26 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
25 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
24 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |