Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
03 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
31 May 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
30 May 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
29 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
28 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
27 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
24 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
23 May 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
22 May 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
21 May 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
16 May 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
15 May 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
14 May 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
13 May 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
10 May 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
06 May 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
03 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
02 May 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
30 Apr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
29 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
26 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
25 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
24 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
23 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
22 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
19 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
18 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
17 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
16 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
15 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
12 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
11 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
10 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
09 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
08 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
05 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
04 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
03 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
02 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
28 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
27 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
26 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
25 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
22 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
21 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
20 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
19 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
18 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
15 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
14 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
13 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
12 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
11 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
08 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
07 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
06 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
05 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
04 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
01 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
29 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
28 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
27 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
26 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
23 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
22 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
21 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
20 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
19 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
16 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
15 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
14 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
13 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
12 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
09 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
08 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
07 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
06 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
05 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
02 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
01 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
31 Jan 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
30 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
29 Jan 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
26 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
25 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
24 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
23 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
22 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
19 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
18 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
17 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
16 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |