Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
12 Jun 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
11 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
10 Jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
07 Jun 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
06 Jun 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
05 Jun 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
04 Jun 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
03 Jun 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
31 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
30 May 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
29 May 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
28 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
27 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
24 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
23 May 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
22 May 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
21 May 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
16 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
15 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
14 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
13 May 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
10 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
06 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
03 May 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
02 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
30 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
29 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
26 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
25 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
24 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
23 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
22 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
19 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
18 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
17 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
16 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
15 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
10 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
09 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
08 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
05 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
04 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
03 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
02 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
26 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
25 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
22 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
21 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
20 Mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
19 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
18 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
15 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
14 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
13 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
12 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
11 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
08 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
07 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
06 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
05 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
04 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
01 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
29 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
28 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
27 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
26 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
23 Feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
22 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
21 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
20 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
19 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
16 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
15 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
14 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
13 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
12 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
09 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
08 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
07 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
06 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
05 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
02 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
01 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
31 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
30 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
29 Jan 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
26 Jan 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
25 Jan 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
24 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |