Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
13 Jun 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
12 Jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
11 Jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
10 Jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
07 Jun 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
06 Jun 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
05 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
04 Jun 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
03 Jun 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
31 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
30 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
29 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
28 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
24 May 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
23 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
22 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
21 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
20 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
17 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
16 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
15 May 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
14 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
13 May 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
10 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
09 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
08 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
07 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
06 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
03 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
02 May 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
01 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
30 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
29 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
26 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
25 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
24 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
23 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
22 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
19 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
18 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
17 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
16 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
15 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
12 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
11 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
10 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
09 Apr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
08 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
05 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
04 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
03 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
02 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
01 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
28 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
27 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
26 Mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
25 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
22 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
21 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
20 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
19 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
18 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
15 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
14 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
13 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
12 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
11 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
08 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
07 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
06 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
05 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
04 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
01 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
29 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
28 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
27 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
26 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
23 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
22 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
21 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
20 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
16 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
15 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
14 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
13 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
12 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
09 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
08 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
07 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
06 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
05 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
02 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
01 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
31 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
30 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
29 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
26 Jan 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
25 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
24 Jan 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |