Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
12 Jun 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
11 Jun 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
06 Jun 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
05 Jun 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
04 Jun 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
30 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
29 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
28 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
27 May 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
24 May 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
23 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
22 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
21 May 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
17 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
16 May 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
15 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
14 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
13 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
10 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
09 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
08 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
07 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
02 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
30 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
29 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
26 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
25 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
24 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
23 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
22 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
19 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
18 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
16 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
15 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
12 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
10 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
09 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
08 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
05 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
04 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
03 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
02 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
27 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
26 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
22 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
21 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
20 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
19 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
14 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
13 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
12 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
11 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
07 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
27 Feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
26 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
23 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
22 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
21 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
20 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
19 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
16 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
15 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
14 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
13 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
12 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
09 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
08 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
07 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
06 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
01 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
31 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
30 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
29 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
25 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
24 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
23 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
19 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
18 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
17 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
16 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |