Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
31 May 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
30 May 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
29 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
28 May 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
27 May 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
24 May 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
23 May 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
22 May 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
21 May 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
20 May 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
17 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
16 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
15 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
14 May 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
13 May 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
10 May 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
09 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
08 May 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
07 May 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
06 May 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
03 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
02 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
30 Apr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
29 Apr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
26 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
25 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
24 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
23 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
22 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
19 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
18 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
17 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
16 Apr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
15 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
12 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
11 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
10 Apr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
09 Apr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
08 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
05 Apr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
04 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
03 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
02 Apr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
28 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
27 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
26 Mar 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
25 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
22 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
21 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
20 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
19 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
18 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
15 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
14 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
13 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
12 Mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
11 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
08 Mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
07 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
06 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
05 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
04 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
01 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
29 Feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
28 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
27 Feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
26 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
23 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
22 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
21 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
20 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
19 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
16 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
15 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
14 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
13 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
12 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
09 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
08 Feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
07 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
06 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
05 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
02 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
01 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
31 Jan 2024 | 36.96 | 36.96 | 36.74 | 36.74 | 36.74 | 250 |
30 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
29 Jan 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
26 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
25 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
24 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
23 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
22 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
19 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
18 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
17 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
16 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
15 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
12 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
11 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |