Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
20 Jun 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
18 Jun 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
17 Jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
14 Jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
13 Jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
12 Jun 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
11 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
10 Jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
07 Jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
06 Jun 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
05 Jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
04 Jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
03 Jun 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
31 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
30 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
29 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
28 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
24 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
23 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
22 May 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
21 May 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
20 May 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
17 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
16 May 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
15 May 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
14 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
13 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
10 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
09 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
08 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
07 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
06 May 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
03 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
02 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
01 May 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
30 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
29 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
26 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
25 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
24 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
23 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
22 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
19 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
18 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
17 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
16 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
15 Apr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
12 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
11 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
10 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
09 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
08 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
05 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
04 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
03 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
02 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
01 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
28 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
27 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
26 Mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
25 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
22 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
21 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
20 Mar 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
19 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
18 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
15 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
14 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
13 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
12 Mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
11 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
08 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
07 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
06 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
05 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
04 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
01 Mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
29 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
28 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
27 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
26 Feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
23 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
22 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
21 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
20 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
16 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
15 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
14 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
13 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
12 Feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
09 Feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
08 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
07 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
06 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
05 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
02 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
01 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
31 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
30 Jan 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |