Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 35.380 | 35.380 | 35.380 | 35.380 | 35.380 | - |
21 Jun 2024 | 35.390 | 35.390 | 35.390 | 35.390 | 35.390 | - |
20 Jun 2024 | 35.870 | 35.870 | 35.870 | 35.870 | 35.870 | - |
19 Jun 2024 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | - |
18 Jun 2024 | 35.310 | 35.310 | 35.310 | 35.310 | 35.310 | - |
17 Jun 2024 | 35.410 | 35.410 | 35.410 | 35.410 | 35.410 | - |
14 Jun 2024 | 35.480 | 35.480 | 35.480 | 35.480 | 35.480 | - |
13 Jun 2024 | 35.710 | 35.710 | 35.710 | 35.710 | 35.710 | - |
12 Jun 2024 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | - |
11 Jun 2024 | 35.680 | 35.680 | 35.680 | 35.680 | 35.680 | - |
07 Jun 2024 | 36.050 | 36.050 | 36.050 | 36.050 | 36.050 | - |
06 Jun 2024 | 36.280 | 36.280 | 36.280 | 36.280 | 36.280 | - |
05 Jun 2024 | 36.150 | 36.150 | 36.150 | 36.150 | 36.150 | - |
04 Jun 2024 | 36.280 | 36.280 | 36.280 | 36.280 | 36.280 | - |
03 Jun 2024 | 36.140 | 36.140 | 36.140 | 36.140 | 36.140 | - |
31 May 2024 | 35.550 | 35.550 | 35.550 | 35.550 | 35.550 | - |
30 May 2024 | 35.890 | 35.890 | 35.890 | 35.890 | 35.890 | - |
29 May 2024 | 36.220 | 36.220 | 36.220 | 36.220 | 36.220 | - |
28 May 2024 | 36.760 | 36.760 | 36.760 | 36.760 | 36.760 | - |
27 May 2024 | 36.750 | 36.750 | 36.750 | 36.750 | 36.750 | - |
24 May 2024 | 36.260 | 36.260 | 36.260 | 36.260 | 36.260 | - |
23 May 2024 | 36.790 | 36.790 | 36.790 | 36.790 | 36.790 | - |
22 May 2024 | 37.470 | 37.470 | 37.470 | 37.470 | 37.470 | - |
21 May 2024 | 37.520 | 37.520 | 37.520 | 37.520 | 37.520 | - |
20 May 2024 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | - |
17 May 2024 | 38.180 | 38.180 | 38.180 | 38.180 | 38.180 | - |
16 May 2024 | 37.760 | 37.760 | 37.760 | 37.760 | 37.760 | - |
14 May 2024 | 37.270 | 37.270 | 37.270 | 37.270 | 37.270 | - |
13 May 2024 | 37.260 | 37.260 | 37.260 | 37.260 | 37.260 | - |
10 May 2024 | 36.910 | 36.910 | 36.910 | 36.910 | 36.910 | - |
09 May 2024 | 36.290 | 36.290 | 36.290 | 36.290 | 36.290 | - |
08 May 2024 | 35.730 | 35.730 | 35.730 | 35.730 | 35.730 | - |
07 May 2024 | 36.160 | 36.160 | 36.160 | 36.160 | 36.160 | - |
06 May 2024 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | - |
03 May 2024 | 36.110 | 36.110 | 36.110 | 36.110 | 36.110 | - |
02 May 2024 | 35.510 | 35.510 | 35.510 | 35.510 | 35.510 | - |
30 Apr 2024 | 34.690 | 34.690 | 34.690 | 34.690 | 34.690 | - |
29 Apr 2024 | 34.800 | 34.800 | 34.800 | 34.800 | 34.800 | - |
26 Apr 2024 | 34.770 | 34.770 | 34.770 | 34.770 | 34.770 | - |
25 Apr 2024 | 34.040 | 34.040 | 34.040 | 34.040 | 34.040 | - |
24 Apr 2024 | 34.030 | 34.030 | 34.030 | 34.030 | 34.030 | - |
23 Apr 2024 | 33.210 | 33.210 | 33.210 | 33.210 | 33.210 | - |
22 Apr 2024 | 32.630 | 32.630 | 32.630 | 32.630 | 32.630 | - |
19 Apr 2024 | 32.190 | 32.190 | 32.190 | 32.190 | 32.190 | - |
18 Apr 2024 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | - |
17 Apr 2024 | 32.270 | 32.270 | 32.270 | 32.270 | 32.270 | - |
16 Apr 2024 | 32.210 | 32.210 | 32.210 | 32.210 | 32.210 | - |
15 Apr 2024 | 32.880 | 32.880 | 32.880 | 32.880 | 32.880 | - |
12 Apr 2024 | 33.100 | 33.100 | 33.100 | 33.100 | 33.100 | - |
11 Apr 2024 | 33.710 | 33.710 | 33.710 | 33.710 | 33.710 | - |
10 Apr 2024 | 33.720 | 33.720 | 33.720 | 33.720 | 33.720 | - |
09 Apr 2024 | 33.270 | 33.270 | 33.270 | 33.270 | 33.270 | - |
08 Apr 2024 | 32.960 | 32.960 | 32.960 | 32.960 | 32.960 | - |
05 Apr 2024 | 32.860 | 32.860 | 32.860 | 32.860 | 32.860 | - |
03 Apr 2024 | 32.960 | 32.960 | 32.960 | 32.960 | 32.960 | - |
02 Apr 2024 | 33.220 | 33.220 | 33.220 | 33.220 | 33.220 | - |
28 Mar 2024 | 32.720 | 32.720 | 32.720 | 32.720 | 32.720 | - |
27 Mar 2024 | 32.460 | 32.460 | 32.460 | 32.460 | 32.460 | - |
26 Mar 2024 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | - |
25 Mar 2024 | 32.610 | 32.610 | 32.610 | 32.610 | 32.610 | - |
22 Mar 2024 | 32.750 | 32.750 | 32.750 | 32.750 | 32.750 | - |
21 Mar 2024 | 33.360 | 33.360 | 33.360 | 33.360 | 33.360 | - |
20 Mar 2024 | 32.980 | 32.980 | 32.980 | 32.980 | 32.980 | - |
19 Mar 2024 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | - |
18 Mar 2024 | 33.360 | 33.360 | 33.360 | 33.360 | 33.360 | - |
15 Mar 2024 | 33.170 | 33.170 | 33.170 | 33.170 | 33.170 | - |
14 Mar 2024 | 33.430 | 33.430 | 33.430 | 33.430 | 33.430 | - |
13 Mar 2024 | 33.710 | 33.710 | 33.710 | 33.710 | 33.710 | - |
12 Mar 2024 | 33.650 | 33.650 | 33.650 | 33.650 | 33.650 | - |
11 Mar 2024 | 32.790 | 32.790 | 32.790 | 32.790 | 32.790 | - |
08 Mar 2024 | 32.310 | 32.310 | 32.310 | 32.310 | 32.310 | - |
07 Mar 2024 | 32.050 | 32.050 | 32.050 | 32.050 | 32.050 | - |
06 Mar 2024 | 32.300 | 32.300 | 32.300 | 32.300 | 32.300 | - |
05 Mar 2024 | 31.870 | 31.870 | 31.870 | 31.870 | 31.870 | - |
04 Mar 2024 | 32.590 | 32.590 | 32.590 | 32.590 | 32.590 | - |
01 Mar 2024 | 32.600 | 32.600 | 32.600 | 32.600 | 32.600 | - |
29 Feb 2024 | 32.520 | 32.520 | 32.520 | 32.520 | 32.520 | - |
28 Feb 2024 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | - |
27 Feb 2024 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | - |
26 Feb 2024 | 32.790 | 32.790 | 32.790 | 32.790 | 32.790 | - |
23 Feb 2024 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | - |
22 Feb 2024 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | - |
21 Feb 2024 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | - |
20 Feb 2024 | 32.040 | 32.040 | 32.040 | 32.040 | 32.040 | - |
19 Feb 2024 | 31.870 | 31.870 | 31.870 | 31.870 | 31.870 | - |
16 Feb 2024 | 32.110 | 32.110 | 32.110 | 32.110 | 32.110 | - |
15 Feb 2024 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | - |
14 Feb 2024 | 31.260 | 31.260 | 31.260 | 31.260 | 31.260 | - |
09 Feb 2024 | 31.080 | 31.080 | 31.080 | 31.080 | 31.080 | - |
08 Feb 2024 | 31.280 | 31.280 | 31.280 | 31.280 | 31.280 | - |
07 Feb 2024 | 31.570 | 31.570 | 31.570 | 31.570 | 31.570 | - |
06 Feb 2024 | 31.630 | 31.630 | 31.630 | 31.630 | 31.630 | - |
05 Feb 2024 | 30.420 | 30.420 | 30.420 | 30.420 | 30.420 | - |
02 Feb 2024 | 30.440 | 30.440 | 30.440 | 30.440 | 30.440 | - |
01 Feb 2024 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | - |
31 Jan 2024 | 30.360 | 30.360 | 30.360 | 30.360 | 30.360 | - |
30 Jan 2024 | 30.780 | 30.780 | 30.780 | 30.780 | 30.780 | - |
29 Jan 2024 | 31.550 | 31.550 | 31.550 | 31.550 | 31.550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |