Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
20 Jun 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
18 Jun 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
17 Jun 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
14 Jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
13 Jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
12 Jun 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
11 Jun 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
10 Jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
07 Jun 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
06 Jun 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
05 Jun 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
04 Jun 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
03 Jun 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
31 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
30 May 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
29 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
28 May 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
24 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
23 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
22 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
21 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
20 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
17 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
16 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
15 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
14 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
13 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
10 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
09 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
08 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
07 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
06 May 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
03 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
02 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
01 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
30 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
29 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
26 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
25 Apr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
24 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
23 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
22 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
19 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
18 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
17 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
16 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
15 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
12 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
11 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
10 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
09 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
08 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
05 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
04 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
03 Apr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
02 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
01 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
28 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
27 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
26 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
25 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
22 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
21 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
20 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
19 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
18 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
15 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
14 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
13 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
12 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
11 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
08 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
07 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
06 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
05 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
04 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
01 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
29 Feb 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
28 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
27 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
26 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
23 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
22 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
21 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
20 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
16 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
15 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
14 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
13 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
12 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
09 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
08 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
07 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
06 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
05 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
02 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
01 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
31 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
30 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |