Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
31 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
30 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
29 May 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
28 May 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
27 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
24 May 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
23 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
22 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
21 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
17 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
16 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
15 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
14 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
13 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
10 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
09 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
08 May 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
07 May 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
06 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
03 May 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
02 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
30 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
29 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
26 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
25 Apr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
24 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
23 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
22 Apr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
19 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
18 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
16 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
15 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
12 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
10 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
09 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
08 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
05 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
04 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
03 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
02 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
01 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
28 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
27 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
26 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
22 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
21 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
20 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
19 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
18 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
15 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
14 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
13 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
12 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
11 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
07 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
06 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
05 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
04 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
01 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
29 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
28 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
27 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
26 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
23 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
22 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
21 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
20 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
19 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
16 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
15 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
14 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
13 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
12 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
09 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
08 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
07 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
06 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
05 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
02 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
01 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
31 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
30 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
29 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
25 Jan 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
24 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
23 Jan 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
19 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
18 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
17 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
16 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
15 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
12 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
11 Jan 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
10 Jan 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
09 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
08 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
05 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |