Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
17 Jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
14 Jun 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
13 Jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
12 Jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
11 Jun 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
10 Jun 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
07 Jun 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
06 Jun 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
05 Jun 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
04 Jun 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
03 Jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
31 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
30 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
29 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
28 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
24 May 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
23 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
22 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
21 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
20 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
17 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
16 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
15 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
14 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
13 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
10 May 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
09 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
08 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
07 May 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
06 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
03 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
02 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
01 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
30 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
29 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
26 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
25 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
24 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
23 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
22 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
19 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
18 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
17 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
16 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
15 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
12 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
11 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
10 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
09 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
08 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
05 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
04 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
03 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
02 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
01 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
28 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
27 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
26 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
25 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
22 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
21 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
20 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
19 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
18 Mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
15 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
14 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
13 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
12 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
11 Mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
08 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
07 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
06 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
05 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
04 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
01 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
29 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
28 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
27 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
26 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
23 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
22 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
21 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
20 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
16 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
15 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
14 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
13 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
12 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
09 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
08 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
07 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
06 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
05 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
02 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
01 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
31 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
30 Jan 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
29 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
26 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |