Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
20 Jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
18 Jun 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
17 Jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
14 Jun 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
13 Jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
12 Jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
11 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
10 Jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
07 Jun 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
06 Jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
05 Jun 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
04 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
03 Jun 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
31 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
30 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
29 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
28 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
24 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
23 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
22 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
21 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
20 May 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
17 May 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
16 May 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
15 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
14 May 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
13 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
10 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
09 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
08 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
07 May 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
06 May 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
03 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
02 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
01 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
30 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
29 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
26 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
25 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
24 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
23 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
22 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
19 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
18 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
17 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
16 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
15 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
12 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
11 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
10 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
09 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
08 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
05 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
04 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
03 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
02 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
01 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
28 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
27 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
26 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
25 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
22 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
21 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
20 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
19 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
18 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
15 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
14 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
13 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
12 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
11 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
08 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
07 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
06 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
05 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
04 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
01 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
29 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
28 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
27 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
26 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
23 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
22 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
21 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
20 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
16 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
15 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
14 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
13 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
12 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
09 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
08 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
07 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
06 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
05 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
02 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
01 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
31 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
30 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |