Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 37.60 | 38.06 | 37.60 | 37.98 | 37.98 | - |
13 Jun 2024 | 37.62 | 37.68 | 37.58 | 37.62 | 37.62 | - |
12 Jun 2024 | 38.06 | 38.06 | 37.74 | 37.88 | 37.88 | - |
11 Jun 2024 | 38.24 | 38.56 | 37.96 | 37.96 | 37.96 | 10 |
10 Jun 2024 | 38.60 | 38.60 | 38.26 | 38.26 | 38.26 | - |
07 Jun 2024 | 38.34 | 38.68 | 38.34 | 38.38 | 38.38 | - |
06 Jun 2024 | 38.28 | 38.60 | 38.24 | 38.26 | 38.26 | - |
05 Jun 2024 | 38.06 | 38.30 | 38.06 | 38.28 | 38.28 | - |
04 Jun 2024 | 38.12 | 38.12 | 37.94 | 37.94 | 37.94 | - |
03 Jun 2024 | 38.42 | 38.42 | 38.00 | 38.16 | 38.16 | - |
31 May 2024 | 37.76 | 38.04 | 37.76 | 38.04 | 38.04 | - |
30 May 2024 | 37.34 | 37.76 | 37.34 | 37.76 | 37.76 | - |
29 May 2024 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | - |
28 May 2024 | 37.72 | 37.90 | 37.56 | 37.90 | 37.90 | - |
27 May 2024 | 37.62 | 37.70 | 37.62 | 37.70 | 37.70 | - |
24 May 2024 | 37.74 | 37.74 | 37.36 | 37.62 | 37.62 | - |
23 May 2024 | 37.62 | 37.70 | 37.28 | 37.70 | 37.70 | - |
22 May 2024 | 37.20 | 37.48 | 37.20 | 37.48 | 37.48 | - |
21 May 2024 | 36.82 | 37.28 | 36.82 | 37.28 | 37.28 | - |
20 May 2024 | 36.82 | 36.82 | 36.54 | 36.54 | 36.54 | - |
17 May 2024 | 36.88 | 37.10 | 36.82 | 36.86 | 36.86 | - |
16 May 2024 | 37.18 | 37.18 | 36.98 | 36.98 | 36.98 | - |
15 May 2024 | 36.40 | 37.18 | 36.34 | 37.18 | 37.18 | - |
14 May 2024 | 36.58 | 37.00 | 36.30 | 36.38 | 36.38 | - |
13 May 2024 | 35.86 | 36.60 | 35.86 | 36.48 | 36.48 | - |
10 May 2024 | 36.18 | 36.58 | 36.04 | 36.04 | 36.04 | - |
09 May 2024 | 35.22 | 36.08 | 35.22 | 36.08 | 36.08 | - |
08 May 2024 | 35.18 | 35.28 | 35.18 | 35.28 | 35.28 | - |
07 May 2024 | 34.60 | 35.14 | 34.60 | 35.14 | 35.14 | - |
06 May 2024 | 34.20 | 34.68 | 34.20 | 34.68 | 34.68 | - |
03 May 2024 | 34.28 | 34.32 | 33.90 | 33.90 | 33.90 | - |
02 May 2024 | 34.34 | 34.40 | 34.16 | 34.16 | 34.16 | - |
30 Apr 2024 | 33.86 | 34.36 | 33.86 | 34.34 | 34.34 | - |
29 Apr 2024 | 33.78 | 34.00 | 33.78 | 34.00 | 34.00 | - |
26 Apr 2024 | 33.68 | 33.68 | 33.56 | 33.64 | 33.64 | - |
25 Apr 2024 | 33.36 | 33.36 | 33.10 | 33.32 | 33.32 | - |
24 Apr 2024 | 33.90 | 33.90 | 33.42 | 33.46 | 33.46 | - |
23 Apr 2024 | 33.74 | 33.86 | 33.72 | 33.76 | 33.76 | - |
22 Apr 2024 | 34.18 | 34.18 | 33.68 | 33.68 | 33.68 | - |
19 Apr 2024 | 34.08 | 34.54 | 34.08 | 34.10 | 34.10 | - |
18 Apr 2024 | 34.58 | 34.58 | 34.14 | 34.42 | 34.42 | - |
17 Apr 2024 | 34.72 | 34.72 | 34.56 | 34.58 | 34.58 | - |
16 Apr 2024 | 34.38 | 34.64 | 34.18 | 34.62 | 34.62 | - |
15 Apr 2024 | 34.78 | 34.78 | 34.32 | 34.32 | 34.32 | - |
12 Apr 2024 | 33.66 | 34.58 | 33.66 | 34.54 | 34.54 | - |
11 Apr 2024 | 33.68 | 33.68 | 33.38 | 33.66 | 33.66 | - |
10 Apr 2024 | 32.60 | 33.64 | 32.60 | 33.64 | 33.64 | - |
09 Apr 2024 | 32.56 | 32.98 | 32.56 | 32.82 | 32.82 | - |
08 Apr 2024 | 32.62 | 32.80 | 32.60 | 32.80 | 32.80 | - |
05 Apr 2024 | 32.68 | 32.70 | 32.66 | 32.66 | 32.66 | - |
04 Apr 2024 | 32.42 | 32.90 | 32.42 | 32.90 | 32.90 | - |
03 Apr 2024 | 32.86 | 32.86 | 32.42 | 32.42 | 32.42 | - |
02 Apr 2024 | 32.92 | 33.10 | 32.92 | 33.10 | 33.10 | - |
28 Mar 2024 | 33.00 | 33.30 | 32.98 | 33.14 | 33.14 | - |
27 Mar 2024 | 32.42 | 33.22 | 32.42 | 33.00 | 33.00 | - |
26 Mar 2024 | 32.82 | 32.82 | 32.54 | 32.54 | 32.54 | - |
25 Mar 2024 | 32.68 | 32.96 | 32.68 | 32.82 | 32.82 | - |
22 Mar 2024 | 32.70 | 32.98 | 32.68 | 32.68 | 32.68 | - |
21 Mar 2024 | 35.24 | 35.24 | 32.92 | 32.92 | 32.92 | - |
20 Mar 2024 | 34.84 | 35.14 | 34.74 | 35.08 | 35.08 | - |
19 Mar 2024 | 35.34 | 35.34 | 34.82 | 34.90 | 34.90 | - |
18 Mar 2024 | 35.46 | 35.46 | 34.80 | 35.32 | 35.32 | - |
15 Mar 2024 | 35.48 | 35.52 | 35.32 | 35.52 | 35.52 | - |
14 Mar 2024 | 34.66 | 35.12 | 34.66 | 35.12 | 35.12 | - |
13 Mar 2024 | 33.50 | 34.58 | 33.50 | 34.58 | 34.58 | - |
12 Mar 2024 | 33.10 | 33.56 | 33.10 | 33.56 | 33.56 | - |
11 Mar 2024 | 33.10 | 33.60 | 33.10 | 33.12 | 33.12 | - |
08 Mar 2024 | 32.98 | 33.14 | 32.98 | 33.10 | 33.10 | - |
07 Mar 2024 | 32.70 | 32.96 | 32.70 | 32.94 | 32.94 | - |
06 Mar 2024 | 32.60 | 33.10 | 32.60 | 32.72 | 32.72 | - |
05 Mar 2024 | 31.38 | 32.62 | 31.36 | 32.62 | 32.62 | - |
04 Mar 2024 | 31.56 | 31.66 | 31.38 | 31.38 | 31.38 | - |
01 Mar 2024 | 31.30 | 31.80 | 31.30 | 31.60 | 31.60 | - |
29 Feb 2024 | 32.24 | 32.46 | 31.44 | 31.46 | 31.46 | 30 |
28 Feb 2024 | 32.40 | 32.40 | 32.14 | 32.14 | 32.14 | - |
27 Feb 2024 | 32.86 | 32.90 | 32.40 | 32.40 | 32.40 | - |
26 Feb 2024 | 32.94 | 33.08 | 32.92 | 32.92 | 32.92 | - |
23 Feb 2024 | 32.92 | 33.40 | 32.52 | 33.22 | 33.22 | 170 |
22 Feb 2024 | 33.10 | 33.54 | 32.96 | 33.24 | 33.24 | - |
21 Feb 2024 | 32.24 | 33.12 | 32.24 | 33.12 | 33.12 | - |
20 Feb 2024 | 32.02 | 32.20 | 31.90 | 32.20 | 32.20 | - |
19 Feb 2024 | 32.00 | 32.16 | 31.96 | 32.00 | 32.00 | - |
16 Feb 2024 | 32.20 | 32.26 | 32.06 | 32.10 | 32.10 | - |
15 Feb 2024 | 32.40 | 32.40 | 31.90 | 32.30 | 32.30 | - |
14 Feb 2024 | 32.00 | 32.70 | 32.00 | 32.70 | 32.70 | - |
13 Feb 2024 | 32.64 | 32.64 | 31.90 | 31.90 | 31.90 | - |
12 Feb 2024 | 32.60 | 32.80 | 32.60 | 32.62 | 32.62 | - |
09 Feb 2024 | 33.56 | 33.60 | 32.60 | 32.62 | 32.62 | 10 |
08 Feb 2024 | 34.64 | 35.04 | 34.06 | 34.14 | 34.14 | 40 |
07 Feb 2024 | 34.48 | 34.72 | 34.48 | 34.62 | 34.62 | - |
06 Feb 2024 | 34.58 | 34.66 | 34.48 | 34.48 | 34.48 | - |
05 Feb 2024 | 34.62 | 34.80 | 34.48 | 34.48 | 34.48 | - |
02 Feb 2024 | 34.98 | 35.08 | 34.66 | 34.68 | 34.68 | - |
01 Feb 2024 | 35.30 | 35.30 | 34.78 | 34.94 | 34.94 | - |
31 Jan 2024 | 35.18 | 35.34 | 34.78 | 34.78 | 34.78 | 1,000 |
30 Jan 2024 | 35.66 | 35.66 | 35.24 | 35.36 | 35.36 | - |
29 Jan 2024 | 35.36 | 35.36 | 34.90 | 34.90 | 34.90 | - |
26 Jan 2024 | 35.20 | 35.50 | 35.20 | 35.22 | 35.22 | - |
25 Jan 2024 | 35.18 | 35.32 | 35.18 | 35.32 | 35.32 | - |
24 Jan 2024 | 35.40 | 35.44 | 34.88 | 35.02 | 35.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |