Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
24 Jun 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
21 Jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
20 Jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
18 Jun 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
17 Jun 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
14 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
13 Jun 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
12 Jun 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
11 Jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
10 Jun 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
07 Jun 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
06 Jun 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
05 Jun 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
04 Jun 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
03 Jun 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
31 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
30 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
29 May 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
28 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
24 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
23 May 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
22 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
21 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
20 May 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
17 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
16 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
15 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
14 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
13 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
10 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
09 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
08 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
07 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
06 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
03 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
02 May 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
01 May 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
30 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
29 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
26 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
25 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
24 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
23 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
22 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
19 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
18 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
17 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
16 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
15 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
12 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
11 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
10 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
09 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
08 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
05 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
04 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
03 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
02 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
01 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
28 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
27 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
26 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
25 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
22 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
21 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
20 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
19 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
18 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
15 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
14 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
13 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
12 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
11 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
08 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
07 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
06 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
05 Mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
04 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
01 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
29 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
28 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
27 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
26 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
23 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
22 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
21 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
20 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
16 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
15 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
14 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
13 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
12 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
09 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
08 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
07 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
06 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
05 Feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
02 Feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
01 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |