Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
13 Jun 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
12 Jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
11 Jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
10 Jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
07 Jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
06 Jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
05 Jun 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
04 Jun 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
03 Jun 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
31 May 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
30 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
29 May 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
28 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
24 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
23 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
22 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
21 May 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
20 May 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
17 May 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
16 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
15 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
14 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
13 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
10 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
09 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
08 May 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
07 May 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
06 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
03 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
02 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
01 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
30 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
29 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
25 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
24 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
23 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
22 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
19 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
18 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
17 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
16 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
15 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
12 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
11 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
10 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
09 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
08 Apr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
05 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
04 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
03 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
02 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
01 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
28 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
27 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
26 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
25 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
22 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
21 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
20 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
19 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
18 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
15 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
14 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
13 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
12 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
11 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
08 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
07 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
06 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
05 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
04 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
01 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
29 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
28 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
27 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
26 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
23 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
22 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
21 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
20 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
16 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
15 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
14 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
13 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
12 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
09 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
08 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
07 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
06 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
05 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
02 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
01 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
31 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
30 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
29 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
26 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
25 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
24 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |