Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
27 Jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
26 Jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
25 Jun 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
24 Jun 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
21 Jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
20 Jun 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
18 Jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
17 Jun 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
14 Jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
13 Jun 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
12 Jun 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
11 Jun 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
10 Jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
07 Jun 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
06 Jun 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
05 Jun 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
04 Jun 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
03 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
31 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
30 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
29 May 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
28 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
24 May 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
23 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
22 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
21 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
20 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
17 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
16 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
15 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
14 May 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
13 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
10 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
09 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
08 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
07 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
06 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
03 May 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
02 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
01 May 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
30 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
29 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
26 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
25 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
24 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
23 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
22 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
19 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
18 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
17 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
16 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
15 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
12 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
11 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
10 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
09 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
08 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
05 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
04 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
03 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
02 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
01 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
28 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
27 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
26 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
25 Mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
22 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
21 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
20 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
19 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
18 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
15 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
14 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
13 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
12 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
11 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
08 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
07 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
06 Mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
05 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
04 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
01 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
29 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
28 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
27 Feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
26 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
23 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
22 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
21 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
20 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
16 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
15 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
14 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
13 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
12 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
09 Feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
08 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
07 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
06 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |