Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
24 Jun 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
21 Jun 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
20 Jun 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
18 Jun 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
17 Jun 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
14 Jun 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
13 Jun 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
12 Jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
11 Jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
10 Jun 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
07 Jun 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
06 Jun 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
05 Jun 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
04 Jun 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
03 Jun 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
31 May 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
30 May 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
29 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
28 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
24 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
23 May 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
22 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
21 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
20 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
17 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
16 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
15 May 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
14 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
13 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
10 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
09 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
08 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
07 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
06 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
03 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
02 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
01 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
30 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
29 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
26 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
25 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
24 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
23 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
22 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
19 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
18 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
17 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
16 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
15 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
12 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
11 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
10 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
09 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
08 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
05 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
04 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
03 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
02 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
01 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
28 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
27 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
26 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
25 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
22 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
21 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
20 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
19 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
18 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
15 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
14 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
13 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
12 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
11 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
08 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
07 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
06 Mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
05 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
04 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
01 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
29 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
28 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
27 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
26 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
23 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
22 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
21 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
20 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
16 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
15 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
14 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
13 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
12 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
09 Feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
08 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
07 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
06 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
05 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
02 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |