Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
30 May 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
29 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
28 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
24 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
23 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
22 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
21 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
20 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
17 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
16 May 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
15 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
14 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
13 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
10 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
09 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
08 May 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
07 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
06 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
03 May 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
02 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
01 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
30 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
29 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
26 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
25 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
24 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
23 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
22 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
19 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
18 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
17 Apr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
16 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
15 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
12 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
11 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
10 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
09 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
08 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
05 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
04 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
03 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
02 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
01 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
28 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
27 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
26 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
25 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
22 Mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
21 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
20 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
19 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
18 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
15 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
14 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
13 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
12 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
11 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
08 Mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
07 Mar 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
06 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
05 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
04 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
01 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
29 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
28 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
27 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
26 Feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
23 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
22 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
21 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
20 Feb 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
16 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
15 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
14 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
13 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
12 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
09 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
08 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
07 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
06 Feb 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
05 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
02 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
01 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
31 Jan 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
30 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
29 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
26 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
25 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
24 Jan 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
23 Jan 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
22 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
19 Jan 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
18 Jan 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
17 Jan 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
16 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
12 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
11 Jan 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
10 Jan 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |