Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
30 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
29 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
28 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
27 May 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
24 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
23 May 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
22 May 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
21 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
17 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
16 May 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
15 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
14 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
13 May 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
10 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
09 May 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
08 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
07 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
06 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
03 May 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
02 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
30 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
29 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
26 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
25 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
24 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
23 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
22 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
19 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
18 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
16 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
15 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
12 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
10 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
09 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
08 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
05 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
04 Apr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
03 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
02 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
01 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
28 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
27 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
26 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
22 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
21 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
20 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
19 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
18 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
15 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
14 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
13 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
12 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
11 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
07 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
06 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
05 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
04 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
01 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
29 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
28 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
27 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
26 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
23 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
22 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
21 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
20 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
19 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
16 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
15 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
14 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
13 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
12 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
09 Feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
08 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
07 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
06 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
05 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
02 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
01 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
31 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
30 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
29 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
25 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
24 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
23 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
19 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
18 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
17 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
16 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
15 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
12 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
11 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
10 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
09 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
08 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
05 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
04 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
03 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |