Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
04 Jun 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
03 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
31 May 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
30 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
29 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
28 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
27 May 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
24 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
23 May 2024 | 34.89 | 34.89 | 34.77 | 34.77 | 34.77 | 217 |
22 May 2024 | 35.07 | 35.07 | 34.81 | 34.81 | 34.81 | 102 |
21 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
20 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
17 May 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
16 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
15 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
14 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
13 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
10 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
09 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
08 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
07 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
06 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
03 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
02 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
30 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
29 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
26 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
25 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
24 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
23 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
22 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
19 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
18 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
17 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
16 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
15 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
12 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
11 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
10 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
09 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
08 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
05 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
04 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
03 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
02 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
28 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
27 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
26 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
25 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
22 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
21 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
20 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
19 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
18 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
15 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
14 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
13 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
12 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
11 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
08 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
07 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
06 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
05 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
04 Mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
01 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
29 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
28 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
27 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
26 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
23 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
22 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
21 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
20 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
19 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
16 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
15 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
14 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
13 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
12 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
09 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
08 Feb 2024 | 29.34 | 29.34 | 29.13 | 29.13 | 29.13 | 180 |
07 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
06 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
05 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
02 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
01 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
31 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
30 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
29 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
26 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
25 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
24 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
23 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
22 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
19 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
18 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
17 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
16 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
15 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |