Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
27 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
26 Jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
25 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
24 Jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
21 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
20 Jun 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
18 Jun 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
17 Jun 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
14 Jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
13 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
12 Jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
11 Jun 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
10 Jun 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
07 Jun 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
06 Jun 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
05 Jun 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
04 Jun 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
03 Jun 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
31 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
30 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
29 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
28 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
24 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
23 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
22 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
21 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
20 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
17 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
16 May 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
15 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
14 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
13 May 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
10 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
09 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
08 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
07 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
06 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
03 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
02 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
01 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
30 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
29 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
26 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
25 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
24 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
23 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
22 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
19 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
18 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
17 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
16 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
15 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
12 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
11 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
10 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
09 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
08 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
05 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
04 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
03 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
02 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
01 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
28 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
27 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
26 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
25 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
22 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
21 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
20 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
19 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
18 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
15 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
14 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
13 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
12 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
11 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
08 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
07 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
06 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
05 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
04 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
01 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
29 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
28 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
27 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
26 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
23 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
22 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
21 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
20 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
16 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
15 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
14 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
13 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
12 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
09 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
08 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
07 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
06 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |