Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
03 Jun 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
31 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
30 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
29 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
28 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
24 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
23 May 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
22 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
21 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
20 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
17 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
16 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
15 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
14 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
13 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
10 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
09 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
08 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
07 May 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
06 May 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
03 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
02 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
01 May 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
30 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
29 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
26 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
25 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
24 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
23 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
22 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
19 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
18 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
17 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
15 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
12 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
11 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
10 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
09 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
08 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
05 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
04 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
03 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
02 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
01 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
28 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
27 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
26 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
25 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
22 Mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
21 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
20 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
19 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
18 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
15 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
14 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
13 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
12 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
11 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
08 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
07 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
06 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
05 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
04 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
01 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
29 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
28 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
27 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
26 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
23 Feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
22 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
21 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
20 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
16 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
15 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
14 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
13 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
12 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
09 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
08 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
07 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
06 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
05 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
02 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
01 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
31 Jan 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
30 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
29 Jan 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
26 Jan 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
25 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
24 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
23 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
22 Jan 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
19 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
18 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
17 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
16 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
12 Jan 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
11 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. |