Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
20 Jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
18 Jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
17 Jun 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
14 Jun 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
13 Jun 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
12 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
11 Jun 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
10 Jun 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
07 Jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
06 Jun 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
05 Jun 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
04 Jun 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
03 Jun 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
31 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
30 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
29 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
28 May 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
24 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
23 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
22 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
21 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
20 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
17 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
16 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
15 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
14 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
13 May 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
10 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
09 May 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
08 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
07 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
06 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
03 May 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
02 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
01 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
30 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
29 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
26 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
25 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
24 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
23 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
22 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
19 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
18 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
17 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
16 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
15 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
12 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
11 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
10 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
09 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
08 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
05 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
04 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
03 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
02 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
01 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
28 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
27 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
26 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
25 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
22 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
21 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
20 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
19 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
18 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
15 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
14 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
13 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
12 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
11 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
08 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
07 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
06 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
05 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
04 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
01 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
29 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
28 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
27 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
26 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
23 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
22 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
21 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
20 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
16 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
15 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
14 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
13 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
12 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
09 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
08 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
07 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
06 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
05 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
02 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
01 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
31 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
30 Jan 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |