Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
13 Jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
12 Jun 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
11 Jun 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
10 Jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
07 Jun 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
06 Jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
05 Jun 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
04 Jun 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
03 Jun 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
31 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
30 May 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
29 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
28 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
24 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
23 May 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
22 May 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
21 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
20 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
17 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
16 May 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
15 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
14 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
13 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
10 May 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
09 May 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
08 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
07 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
06 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
03 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
02 May 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
01 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
30 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
29 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
26 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
25 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
24 Apr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
23 Apr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
22 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
19 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
18 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
17 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
16 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
15 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
12 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
11 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
10 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
09 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
08 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
05 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
04 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
03 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
02 Apr 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
01 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
28 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
26 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
25 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
22 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
21 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
20 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
19 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
18 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
15 Mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
14 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
13 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
12 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
11 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
08 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
07 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
06 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
05 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
04 Mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
01 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
29 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
28 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
27 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
26 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
23 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
22 Feb 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
21 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
20 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
16 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
15 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
14 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
13 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
12 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
09 Feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
08 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
07 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
06 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
02 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
01 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
31 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
30 Jan 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
29 Jan 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
26 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
25 Jan 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
24 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |