Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
30 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
29 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
28 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
27 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
24 May 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
23 May 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
22 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
21 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
17 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
16 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
15 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
14 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
13 May 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
10 May 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
09 May 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
08 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
07 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
06 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
03 May 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
02 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
30 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
29 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
26 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
25 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
24 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
23 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
22 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
19 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
18 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
16 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
15 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
12 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
10 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
09 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
08 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
05 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
04 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
03 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
02 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
01 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
28 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
27 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
26 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
22 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
21 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
20 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
19 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
18 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
15 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
14 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
13 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
12 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
11 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
07 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
06 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
05 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
04 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
01 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
29 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
28 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
27 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
26 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
23 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
22 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
21 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
20 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
19 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
16 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
15 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
14 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
13 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
12 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
09 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
08 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
07 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
06 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
05 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
02 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
01 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
31 Jan 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
30 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
29 Jan 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
25 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
24 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
23 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
19 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
18 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
17 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
16 Jan 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
15 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
12 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
11 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
10 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
09 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
08 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
05 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
04 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |