Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
21 Jun 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
20 Jun 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
18 Jun 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
17 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
14 Jun 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
13 Jun 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
12 Jun 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
11 Jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
10 Jun 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
07 Jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
06 Jun 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
05 Jun 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
04 Jun 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
03 Jun 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
31 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
30 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
29 May 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
28 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
24 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
23 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
22 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
21 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
20 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
17 May 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
16 May 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
15 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
14 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
13 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
10 May 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
09 May 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
08 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
07 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
06 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
03 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
02 May 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
01 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
30 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
29 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
26 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
25 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
24 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
23 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
22 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
19 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
18 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
17 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
16 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
15 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
12 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
11 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
10 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
09 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
08 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
05 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
04 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
03 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
02 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
01 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
28 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
27 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
26 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
25 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
22 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
21 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
20 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
19 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
18 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
15 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
14 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
13 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
12 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
11 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
08 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
07 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
06 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
05 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
04 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
01 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
29 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
28 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
27 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
26 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
23 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
22 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
21 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
20 Feb 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
16 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
15 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
14 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
13 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
12 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
09 Feb 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
08 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
07 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
06 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
05 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
02 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
01 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
31 Jan 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |