Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
13 Jun 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
12 Jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
11 Jun 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
10 Jun 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
07 Jun 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
06 Jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
05 Jun 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
04 Jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
03 Jun 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
31 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
30 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
29 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
28 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
24 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
23 May 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
22 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
21 May 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
20 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
17 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
16 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
15 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
14 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
13 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
10 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
09 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
08 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
07 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
06 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
03 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
02 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
01 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
30 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
29 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
26 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
25 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
24 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
23 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
22 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
19 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
18 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
17 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
16 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
15 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
12 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
11 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
10 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
09 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
08 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
05 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
04 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
03 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
02 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
01 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
28 Mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
27 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
26 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
25 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
22 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
21 Mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
20 Mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
19 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
18 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
15 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
14 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
13 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
12 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
11 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
08 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
07 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
06 Mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
05 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
04 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
01 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
29 Feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
28 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
27 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
26 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
23 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
22 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
21 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
20 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
16 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
15 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
14 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
13 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
12 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
09 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
08 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
07 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
06 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
05 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
02 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
01 Feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
31 Jan 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
30 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
29 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
26 Jan 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
25 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
24 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |