Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
30 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
29 May 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
28 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
27 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
24 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
23 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
22 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
21 May 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
20 May 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
17 May 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
16 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
15 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
14 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
13 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
10 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
09 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
08 May 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
07 May 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
06 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
03 May 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
02 May 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
30 Apr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
29 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
26 Apr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
25 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
24 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
23 Apr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
22 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
19 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
18 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
17 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
16 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 20 |
15 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
12 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
11 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
10 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
09 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
08 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
05 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
04 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
03 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
02 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
28 Mar 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
27 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
26 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
25 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
22 Mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
21 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
20 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
19 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
18 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
15 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
14 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
13 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
12 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
11 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
08 Mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
07 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
06 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
05 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
04 Mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
01 Mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
29 Feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
28 Feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
27 Feb 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
26 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
23 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
22 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
21 Feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
20 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
19 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
16 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
15 Feb 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
14 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
13 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
12 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
09 Feb 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
08 Feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
07 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
06 Feb 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
05 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
02 Feb 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
01 Feb 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
31 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
30 Jan 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
29 Jan 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
26 Jan 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
25 Jan 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
24 Jan 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
23 Jan 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
22 Jan 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
19 Jan 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
18 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
17 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
16 Jan 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
15 Jan 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
12 Jan 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
11 Jan 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
10 Jan 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |