Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
03 Jun 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
29 May 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
28 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
24 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
23 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
22 May 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
21 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
20 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
17 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
16 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
15 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
14 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
13 May 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
10 May 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
09 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
08 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
07 May 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
03 May 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
02 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
29 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
26 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
25 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
24 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
23 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
22 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
19 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
18 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
17 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
16 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
15 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
12 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
11 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
10 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
09 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
08 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
05 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
04 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
03 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
27 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
26 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
25 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
22 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
21 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
20 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
19 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
18 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
15 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
14 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
13 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
12 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
11 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
08 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
07 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
06 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
05 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
04 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
01 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
29 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
28 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
27 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
26 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
23 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
22 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
21 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
20 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
19 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
16 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
15 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
14 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
13 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
12 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
09 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
08 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
07 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
06 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
05 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
02 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
01 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
31 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
30 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
29 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
26 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
25 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
24 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
23 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
22 Jan 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
19 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
18 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
17 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
16 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |