Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 35.9345 | 35.9672 | 35.8025 | 35.9490 | 35.9490 | - |
03 Jun 2024 | 35.6863 | 35.9845 | 35.6380 | 35.6939 | 35.6939 | - |
31 May 2024 | 35.6740 | 35.7727 | 35.5203 | 35.6599 | 35.6599 | - |
30 May 2024 | 35.2962 | 35.7378 | 35.2672 | 35.2995 | 35.2995 | - |
29 May 2024 | 35.2965 | 35.3826 | 35.2288 | 35.2962 | 35.2962 | - |
28 May 2024 | 35.0130 | 35.4160 | 34.9798 | 35.0100 | 35.0100 | - |
27 May 2024 | 35.2149 | 35.2761 | 35.0789 | 35.2119 | 35.2119 | - |
24 May 2024 | 35.2127 | 35.2811 | 35.1721 | 35.2144 | 35.2144 | - |
23 May 2024 | 35.1251 | 35.3511 | 35.1157 | 35.1241 | 35.1241 | - |
22 May 2024 | 35.3266 | 35.3442 | 35.1402 | 35.3057 | 35.3057 | - |
21 May 2024 | 35.3740 | 35.4327 | 35.2967 | 35.3024 | 35.3024 | - |
20 May 2024 | 35.2984 | 35.4613 | 35.0798 | 35.3003 | 35.3003 | - |
17 May 2024 | 35.5891 | 35.6175 | 35.4599 | 35.5883 | 35.5883 | - |
16 May 2024 | 35.5791 | 35.8316 | 35.4919 | 35.5831 | 35.5831 | - |
15 May 2024 | 35.5817 | 35.7804 | 35.5650 | 35.5854 | 35.5854 | - |
14 May 2024 | 35.4950 | 35.6237 | 35.4326 | 35.4957 | 35.4957 | - |
13 May 2024 | 35.5005 | 35.5972 | 35.4324 | 35.4978 | 35.4978 | - |
10 May 2024 | 35.5773 | 35.6391 | 35.4757 | 35.5721 | 35.5721 | - |
09 May 2024 | 35.4236 | 35.6395 | 35.3664 | 35.4785 | 35.4785 | - |
08 May 2024 | 35.4883 | 35.6052 | 35.4568 | 35.4823 | 35.4823 | - |
07 May 2024 | 35.5142 | 35.6272 | 35.4503 | 35.5160 | 35.5160 | - |
06 May 2024 | 35.5524 | 35.7217 | 35.5378 | 35.5491 | 35.5491 | - |
03 May 2024 | 35.5537 | 35.8847 | 35.5193 | 35.5527 | 35.5527 | - |
02 May 2024 | 35.1791 | 35.5494 | 35.1413 | 35.1798 | 35.1798 | - |
01 May 2024 | 35.1922 | 35.3871 | 35.1170 | 35.1957 | 35.1957 | - |
30 Apr 2024 | 35.5352 | 35.6175 | 35.2703 | 35.5321 | 35.5321 | - |
29 Apr 2024 | 35.5624 | 35.6976 | 35.1504 | 35.5586 | 35.5586 | - |
26 Apr 2024 | 35.5748 | 35.7890 | 35.4714 | 35.5084 | 35.5084 | - |
25 Apr 2024 | 35.6059 | 35.6757 | 35.5207 | 35.6084 | 35.6084 | - |
24 Apr 2024 | 35.6566 | 35.7241 | 35.5266 | 35.6557 | 35.6557 | - |
23 Apr 2024 | 35.6193 | 35.8169 | 35.5539 | 35.6162 | 35.6162 | - |
22 Apr 2024 | 35.7778 | 35.8207 | 35.6123 | 35.7850 | 35.7850 | - |
19 Apr 2024 | 35.6670 | 37.2108 | 35.6598 | 35.6679 | 35.6679 | - |
18 Apr 2024 | 35.5606 | 35.9024 | 35.5537 | 35.5672 | 35.5672 | - |
17 Apr 2024 | 35.6242 | 35.7655 | 35.5932 | 35.6252 | 35.6252 | - |
16 Apr 2024 | 35.5416 | 35.6669 | 35.4614 | 35.5384 | 35.5384 | - |
15 Apr 2024 | 35.4538 | 35.5150 | 35.3268 | 35.4502 | 35.4502 | - |
12 Apr 2024 | 35.4905 | 36.3244 | 35.3588 | 35.4880 | 35.4880 | - |
11 Apr 2024 | 35.3398 | 35.5413 | 35.3055 | 35.3407 | 35.3407 | - |
10 Apr 2024 | 35.6832 | 35.7098 | 35.3285 | 35.6796 | 35.6796 | - |
09 Apr 2024 | 35.5071 | 35.7488 | 35.4289 | 35.5049 | 35.5049 | - |
08 Apr 2024 | 35.3396 | 35.6221 | 35.2954 | 35.3408 | 35.3408 | - |
05 Apr 2024 | 35.4299 | 35.5120 | 35.2015 | 35.4312 | 35.4312 | - |
04 Apr 2024 | 35.3434 | 35.3971 | 35.1368 | 35.3433 | 35.3433 | - |
03 Apr 2024 | 35.1869 | 35.3670 | 35.1208 | 35.1854 | 35.1854 | - |
02 Apr 2024 | 35.5897 | 35.6188 | 35.2579 | 35.5406 | 35.5406 | - |
01 Apr 2024 | 35.9414 | 36.0158 | 35.2705 | 35.9410 | 35.9410 | - |
29 Mar 2024 | 35.8613 | 35.9878 | 35.7647 | 35.7869 | 35.7869 | - |
28 Mar 2024 | 35.6617 | 35.9184 | 35.6303 | 35.6666 | 35.6666 | - |
27 Mar 2024 | 35.6282 | 35.8269 | 35.5640 | 35.6264 | 35.6264 | - |
26 Mar 2024 | 35.7568 | 35.7970 | 35.5948 | 35.7568 | 35.7568 | - |
25 Mar 2024 | 35.7295 | 35.8631 | 35.4624 | 35.7318 | 35.7318 | - |
22 Mar 2024 | 35.7849 | 35.8393 | 35.4410 | 35.7884 | 35.7884 | - |
21 Mar 2024 | 36.5226 | 36.7395 | 35.3417 | 36.5201 | 36.5201 | - |
20 Mar 2024 | 36.4328 | 36.4784 | 36.3075 | 36.4311 | 36.4311 | - |
19 Mar 2024 | 36.4253 | 36.4926 | 36.3390 | 36.4261 | 36.4261 | - |
18 Mar 2024 | 36.5488 | 36.6444 | 36.4260 | 36.5381 | 36.5381 | - |
15 Mar 2024 | 36.4069 | 36.8871 | 36.3581 | 36.4056 | 36.4056 | - |
14 Mar 2024 | 36.5666 | 36.6653 | 36.3326 | 36.5596 | 36.5596 | - |
13 Mar 2024 | 36.5556 | 37.5089 | 36.3456 | 36.5612 | 36.5612 | - |
12 Mar 2024 | 36.5160 | 36.6284 | 36.4409 | 36.5187 | 36.5187 | - |
11 Mar 2024 | 36.4573 | 36.5823 | 36.3984 | 36.4593 | 36.4593 | - |
08 Mar 2024 | 36.3933 | 36.6017 | 36.1063 | 36.3908 | 36.3908 | - |
07 Mar 2024 | 36.0451 | 36.3476 | 36.0264 | 36.0405 | 36.0405 | - |
06 Mar 2024 | 35.8698 | 36.0480 | 35.7952 | 35.8601 | 35.8601 | - |
05 Mar 2024 | 35.6599 | 35.8421 | 35.5807 | 35.6371 | 35.6371 | - |
04 Mar 2024 | 35.5412 | 35.8595 | 35.4784 | 35.5326 | 35.5326 | - |
01 Mar 2024 | 35.3653 | 35.4921 | 35.2588 | 35.3573 | 35.3573 | - |
29 Feb 2024 | 35.5124 | 35.6573 | 35.3427 | 35.5113 | 35.5113 | - |
28 Feb 2024 | 35.4288 | 35.5907 | 35.3002 | 35.4324 | 35.4324 | - |
27 Feb 2024 | 35.3537 | 35.6020 | 35.3363 | 35.3724 | 35.3724 | - |
26 Feb 2024 | 35.2781 | 35.4029 | 35.2378 | 35.2783 | 35.2783 | - |
23 Feb 2024 | 35.3041 | 35.4333 | 35.2222 | 35.3041 | 35.3041 | - |
22 Feb 2024 | 35.2702 | 35.4834 | 35.1254 | 35.2658 | 35.2658 | - |
21 Feb 2024 | 35.0384 | 35.2526 | 35.0102 | 35.0099 | 35.0099 | - |
20 Feb 2024 | 34.9565 | 35.1693 | 34.9084 | 34.9530 | 34.9530 | - |
19 Feb 2024 | 34.9728 | 35.0806 | 34.9691 | 34.9739 | 34.9739 | - |
16 Feb 2024 | 34.9953 | 35.0280 | 34.8777 | 34.9961 | 34.9961 | - |
15 Feb 2024 | 34.7230 | 34.9954 | 34.6638 | 34.7389 | 34.7389 | - |
14 Feb 2024 | 34.6151 | 34.7458 | 34.5869 | 34.6101 | 34.6101 | - |
13 Feb 2024 | 35.0557 | 35.0825 | 34.6220 | 35.0562 | 35.0562 | - |
12 Feb 2024 | 35.0527 | 35.1754 | 34.9864 | 35.0516 | 35.0516 | - |
09 Feb 2024 | 35.0763 | 35.1220 | 35.0139 | 35.0842 | 35.0842 | - |
08 Feb 2024 | 34.9645 | 35.0708 | 34.9312 | 34.9582 | 34.9582 | - |
07 Feb 2024 | 35.1242 | 35.2162 | 35.0185 | 35.1241 | 35.1241 | - |
06 Feb 2024 | 35.0040 | 35.1749 | 34.9603 | 35.0079 | 35.0079 | - |
05 Feb 2024 | 35.0947 | 35.2363 | 35.0392 | 35.0081 | 35.0081 | - |
02 Feb 2024 | 35.4937 | 35.6562 | 35.0903 | 35.4912 | 35.4912 | - |
01 Feb 2024 | 35.2010 | 35.3844 | 35.1041 | 35.1956 | 35.1956 | - |
31 Jan 2024 | 35.2199 | 35.4772 | 35.1214 | 35.2195 | 35.2195 | - |
30 Jan 2024 | 35.2176 | 35.2646 | 35.1168 | 35.2534 | 35.2534 | - |
29 Jan 2024 | 35.0803 | 35.2511 | 34.9603 | 35.0869 | 35.0869 | - |
26 Jan 2024 | 34.9231 | 35.1754 | 34.8320 | 34.9288 | 34.9288 | - |
25 Jan 2024 | 35.0266 | 35.0899 | 34.8413 | 35.0340 | 35.0340 | - |
24 Jan 2024 | 34.8077 | 35.1133 | 34.7562 | 34.8138 | 34.8138 | - |
23 Jan 2024 | 34.8089 | 35.1526 | 34.6823 | 34.8112 | 34.8112 | - |
22 Jan 2024 | 34.7599 | 34.8870 | 34.7412 | 34.7553 | 34.7553 | - |
19 Jan 2024 | 34.7294 | 34.8048 | 34.6288 | 34.7292 | 34.7292 | - |
18 Jan 2024 | 34.8640 | 34.9653 | 34.6690 | 34.8624 | 34.8624 | - |
17 Jan 2024 | 34.9287 | 34.9978 | 34.6955 | 34.9527 | 34.9527 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |