Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
21 Jun 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
20 Jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
19 Jun 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
18 Jun 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
17 Jun 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
14 Jun 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
13 Jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
12 Jun 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
11 Jun 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
10 Jun 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
07 Jun 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
06 Jun 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
05 Jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
04 Jun 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
03 Jun 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
31 May 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
30 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
29 May 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
28 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
27 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
24 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
23 May 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
22 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
21 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
20 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
15 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
14 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
13 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
10 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
09 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
08 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
07 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
06 May 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
03 May 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
02 May 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
30 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
29 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
26 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
25 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
24 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
23 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
22 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
19 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
18 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
17 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
16 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
15 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
12 Apr 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
11 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
10 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
09 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
08 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
05 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
04 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
03 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
02 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
28 Mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
27 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
26 Mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
25 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
22 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
21 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
20 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
19 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
18 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
15 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
14 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
13 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
12 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
11 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
08 Mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
07 Mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
06 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
05 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
04 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
01 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
29 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
28 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
27 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
26 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
23 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
22 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
21 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
20 Feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
19 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
16 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
15 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
14 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
13 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
12 Feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
09 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
08 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
07 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
06 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
05 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |