Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 36.020 | 36.020 | 36.020 | 36.020 | 36.020 | - |
12 Jun 2024 | 35.927 | 35.927 | 35.927 | 35.927 | 35.927 | - |
11 Jun 2024 | 35.622 | 35.622 | 35.622 | 35.622 | 35.622 | - |
07 Jun 2024 | 35.440 | 35.440 | 35.440 | 35.440 | 35.440 | - |
06 Jun 2024 | 35.461 | 35.461 | 35.461 | 35.461 | 35.461 | - |
05 Jun 2024 | 35.486 | 35.486 | 35.486 | 35.486 | 35.486 | - |
04 Jun 2024 | 35.063 | 35.063 | 35.063 | 35.063 | 35.063 | - |
03 Jun 2024 | 35.046 | 35.046 | 35.046 | 35.046 | 35.046 | - |
31 May 2024 | 35.041 | 35.041 | 35.041 | 35.041 | 35.041 | - |
30 May 2024 | 34.751 | 34.751 | 34.751 | 34.751 | 34.751 | - |
29 May 2024 | 34.957 | 34.957 | 34.957 | 34.957 | 34.957 | - |
28 May 2024 | 35.187 | 35.187 | 35.187 | 35.187 | 35.187 | - |
27 May 2024 | 35.179 | 35.179 | 35.179 | 35.179 | 35.179 | - |
24 May 2024 | 35.209 | 35.209 | 35.209 | 35.209 | 35.209 | - |
23 May 2024 | 34.944 | 34.944 | 34.944 | 34.944 | 34.944 | - |
22 May 2024 | 35.171 | 35.171 | 35.171 | 35.171 | 35.171 | - |
21 May 2024 | 35.267 | 35.267 | 35.267 | 35.267 | 35.267 | - |
20 May 2024 | 35.148 | 35.148 | 35.148 | 35.148 | 35.148 | - |
17 May 2024 | 35.124 | 35.124 | 35.124 | 35.124 | 35.124 | - |
16 May 2024 | 35.086 | 35.086 | 35.086 | 35.086 | 35.086 | - |
14 May 2024 | 34.801 | 34.801 | 34.801 | 34.801 | 34.801 | - |
13 May 2024 | 34.639 | 34.639 | 34.639 | 34.639 | 34.639 | - |
10 May 2024 | 34.674 | 34.674 | 34.674 | 34.674 | 34.674 | - |
09 May 2024 | 34.624 | 34.624 | 34.624 | 34.624 | 34.624 | - |
08 May 2024 | 34.461 | 34.461 | 34.461 | 34.461 | 34.461 | - |
07 May 2024 | 34.477 | 34.477 | 34.477 | 34.477 | 34.477 | - |
06 May 2024 | 34.410 | 34.410 | 34.410 | 34.410 | 34.410 | - |
03 May 2024 | 34.035 | 34.035 | 34.035 | 34.035 | 34.035 | - |
02 May 2024 | 33.632 | 33.632 | 33.632 | 33.632 | 33.632 | - |
30 Apr 2024 | 33.475 | 33.475 | 33.475 | 33.475 | 33.475 | - |
29 Apr 2024 | 34.023 | 34.023 | 34.023 | 34.023 | 34.023 | - |
26 Apr 2024 | 33.941 | 33.941 | 33.941 | 33.941 | 33.941 | - |
25 Apr 2024 | 33.594 | 33.594 | 33.594 | 33.594 | 33.594 | - |
24 Apr 2024 | 33.764 | 33.764 | 33.764 | 33.764 | 33.764 | - |
23 Apr 2024 | 33.780 | 33.780 | 33.780 | 33.780 | 33.780 | - |
22 Apr 2024 | 33.374 | 33.374 | 33.374 | 33.374 | 33.374 | - |
19 Apr 2024 | 33.085 | 33.085 | 33.085 | 33.085 | 33.085 | - |
18 Apr 2024 | 33.382 | 33.382 | 33.382 | 33.382 | 33.382 | - |
17 Apr 2024 | 33.468 | 33.468 | 33.468 | 33.468 | 33.468 | - |
16 Apr 2024 | 33.694 | 33.694 | 33.694 | 33.694 | 33.694 | - |
15 Apr 2024 | 33.729 | 33.729 | 33.729 | 33.729 | 33.729 | - |
12 Apr 2024 | 34.177 | 34.177 | 34.177 | 34.177 | 34.177 | - |
11 Apr 2024 | 34.652 | 34.652 | 34.652 | 34.652 | 34.652 | - |
10 Apr 2024 | 34.396 | 34.396 | 34.396 | 34.396 | 34.396 | - |
09 Apr 2024 | 34.687 | 34.687 | 34.687 | 34.687 | 34.687 | - |
08 Apr 2024 | 34.673 | 34.673 | 34.673 | 34.673 | 34.673 | - |
05 Apr 2024 | 34.681 | 34.681 | 34.681 | 34.681 | 34.681 | - |
03 Apr 2024 | 34.729 | 34.729 | 34.729 | 34.729 | 34.729 | - |
02 Apr 2024 | 34.682 | 34.682 | 34.682 | 34.682 | 34.682 | - |
28 Mar 2024 | 35.013 | 35.013 | 35.013 | 35.013 | 35.013 | - |
27 Mar 2024 | 34.976 | 34.976 | 34.976 | 34.976 | 34.976 | - |
26 Mar 2024 | 34.709 | 34.709 | 34.709 | 34.709 | 34.709 | - |
25 Mar 2024 | 34.784 | 34.784 | 34.784 | 34.784 | 34.784 | - |
22 Mar 2024 | 34.908 | 34.908 | 34.908 | 34.908 | 34.908 | - |
21 Mar 2024 | 34.958 | 34.958 | 34.958 | 34.958 | 34.958 | - |
20 Mar 2024 | 34.855 | 34.855 | 34.855 | 34.855 | 34.855 | - |
19 Mar 2024 | 34.547 | 34.547 | 34.547 | 34.547 | 34.547 | - |
18 Mar 2024 | 34.339 | 34.339 | 34.339 | 34.339 | 34.339 | - |
15 Mar 2024 | 34.131 | 34.131 | 34.131 | 34.131 | 34.131 | - |
14 Mar 2024 | 34.356 | 34.356 | 34.356 | 34.356 | 34.356 | - |
13 Mar 2024 | 34.433 | 34.433 | 34.433 | 34.433 | 34.433 | - |
12 Mar 2024 | 34.509 | 34.509 | 34.509 | 34.509 | 34.509 | - |
11 Mar 2024 | 34.090 | 34.090 | 34.090 | 34.090 | 34.090 | - |
08 Mar 2024 | 34.150 | 34.150 | 34.150 | 34.150 | 34.150 | - |
07 Mar 2024 | 34.387 | 34.387 | 34.387 | 34.387 | 34.387 | - |
06 Mar 2024 | 34.049 | 34.049 | 34.049 | 34.049 | 34.049 | - |
05 Mar 2024 | 33.875 | 33.875 | 33.875 | 33.875 | 33.875 | - |
04 Mar 2024 | 34.236 | 34.236 | 34.236 | 34.236 | 34.236 | - |
01 Mar 2024 | 34.308 | 34.308 | 34.308 | 34.308 | 34.308 | - |
29 Feb 2024 | 34.030 | 34.030 | 34.030 | 34.030 | 34.030 | - |
28 Feb 2024 | 33.846 | 33.846 | 33.846 | 33.846 | 33.846 | - |
27 Feb 2024 | 33.887 | 33.887 | 33.887 | 33.887 | 33.887 | - |
26 Feb 2024 | 33.839 | 33.839 | 33.839 | 33.839 | 33.839 | - |
23 Feb 2024 | 33.947 | 33.947 | 33.947 | 33.947 | 33.947 | - |
22 Feb 2024 | 33.924 | 33.924 | 33.924 | 33.924 | 33.924 | - |
21 Feb 2024 | 33.199 | 33.199 | 33.199 | 33.199 | 33.199 | - |
20 Feb 2024 | 33.158 | 33.158 | 33.158 | 33.158 | 33.158 | - |
19 Feb 2024 | 33.368 | 33.368 | 33.368 | 33.368 | 33.368 | - |
16 Feb 2024 | 33.374 | 33.374 | 33.374 | 33.374 | 33.374 | - |
15 Feb 2024 | 33.517 | 33.517 | 33.517 | 33.517 | 33.517 | - |
14 Feb 2024 | 33.341 | 33.341 | 33.341 | 33.341 | 33.341 | - |
09 Feb 2024 | 33.534 | 33.534 | 33.534 | 33.534 | 33.534 | - |
08 Feb 2024 | 33.320 | 33.320 | 33.320 | 33.320 | 33.320 | - |
07 Feb 2024 | 33.285 | 33.285 | 33.285 | 33.285 | 33.285 | - |
06 Feb 2024 | 33.019 | 33.019 | 33.019 | 33.019 | 33.019 | - |
05 Feb 2024 | 32.961 | 32.961 | 32.961 | 32.961 | 32.961 | - |
02 Feb 2024 | 33.035 | 33.035 | 33.035 | 33.035 | 33.035 | - |
01 Feb 2024 | 32.667 | 32.667 | 32.667 | 32.667 | 32.667 | - |
31 Jan 2024 | 32.272 | 32.272 | 32.272 | 32.272 | 32.272 | - |
30 Jan 2024 | 32.791 | 32.791 | 32.791 | 32.791 | 32.791 | - |
29 Jan 2024 | 32.781 | 32.781 | 32.781 | 32.781 | 32.781 | - |
26 Jan 2024 | 32.533 | 32.533 | 32.533 | 32.533 | 32.533 | - |
25 Jan 2024 | 32.572 | 32.572 | 32.572 | 32.572 | 32.572 | - |
24 Jan 2024 | 32.423 | 32.423 | 32.423 | 32.423 | 32.423 | - |
23 Jan 2024 | 32.393 | 32.393 | 32.393 | 32.393 | 32.393 | - |
22 Jan 2024 | 32.297 | 32.297 | 32.297 | 32.297 | 32.297 | - |
19 Jan 2024 | 32.228 | 32.228 | 32.228 | 32.228 | 32.228 | - |
18 Jan 2024 | 31.841 | 31.841 | 31.841 | 31.841 | 31.841 | - |
17 Jan 2024 | 31.557 | 31.557 | 31.557 | 31.557 | 31.557 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |