Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
27 Jun 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
26 Jun 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
25 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
24 Jun 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
21 Jun 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
20 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
18 Jun 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
17 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
14 Jun 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
13 Jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
12 Jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
11 Jun 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
10 Jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
07 Jun 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
06 Jun 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
05 Jun 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
04 Jun 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
03 Jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
31 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
30 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
29 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
28 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
24 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
23 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
22 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
21 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
20 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
17 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
16 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
15 May 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
14 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
13 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
10 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
09 May 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
08 May 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
07 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
06 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
03 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
02 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
01 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
30 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
29 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
26 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
25 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
24 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
23 Apr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
22 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
19 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
18 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
17 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
16 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
15 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
12 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
11 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
10 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
09 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
08 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
05 Apr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
04 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
03 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
02 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
01 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
28 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
27 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
26 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
25 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
22 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
21 Mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
20 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
19 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
18 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
15 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
14 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
13 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
12 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
11 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
08 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
07 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
06 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
05 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
04 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
01 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
29 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
28 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
27 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
26 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
23 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
22 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
21 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
20 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
16 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
15 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
14 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
13 Feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
12 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
09 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
08 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
07 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
06 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |