Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
27 Jun 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
26 Jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
25 Jun 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
24 Jun 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
21 Jun 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
20 Jun 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
18 Jun 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
17 Jun 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
14 Jun 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
13 Jun 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
12 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
11 Jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
10 Jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
07 Jun 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
06 Jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
05 Jun 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
04 Jun 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
03 Jun 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
31 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
30 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
29 May 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
28 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
24 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
23 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
22 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
21 May 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
20 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
17 May 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
16 May 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
15 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
14 May 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
13 May 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
10 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
09 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
08 May 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
07 May 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
06 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
03 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
02 May 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
01 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
30 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
29 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
26 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
25 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
24 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
23 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
22 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
19 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
18 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
17 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
16 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
15 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
12 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
11 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
10 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
09 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
08 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
05 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
04 Apr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
03 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
02 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
01 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
28 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
27 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
26 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
25 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
22 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
21 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
20 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
19 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
18 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
15 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
14 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
13 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
12 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
11 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
08 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
07 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
06 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
05 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
04 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
01 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
29 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
28 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
27 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
26 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
23 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
22 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
21 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
20 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
16 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
15 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
14 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
13 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
12 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
09 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
08 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
07 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
06 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |