Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
31 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
30 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
29 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
28 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
27 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
24 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
23 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
22 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
21 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
17 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
16 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
15 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
14 May 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
13 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
10 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
09 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
08 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
07 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
06 May 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
03 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
02 May 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
01 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
30 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
29 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
26 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
25 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
24 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
23 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
22 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
19 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
18 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
17 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
16 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
15 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
12 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
11 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
10 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
09 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
08 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
05 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
04 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
03 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
02 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
01 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
28 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
27 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
26 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
25 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
22 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
21 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
20 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
19 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
18 Mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
15 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
14 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
13 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
12 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
11 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
08 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
07 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
06 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
05 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
04 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
01 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
29 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
28 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
27 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
26 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
23 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
22 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
21 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
20 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
16 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
15 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
14 Feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
13 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
12 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
09 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
08 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
07 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
06 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
05 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
02 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
01 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
31 Jan 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
30 Jan 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
29 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
25 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
24 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
23 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
22 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
19 Jan 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
18 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
17 Jan 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
16 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
15 Jan 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
12 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |