Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | - | - | - | - | - | - |
26 June 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
25 June 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
24 June 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
21 June 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
20 June 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
19 June 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
18 June 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
14 June 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
13 June 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
12 June 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
11 June 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
10 June 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
07 June 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
06 June 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
05 June 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
04 June 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
03 June 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
31 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
30 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
29 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
28 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
27 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
24 May 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
23 May 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
22 May 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
21 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
17 May 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
16 May 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
15 May 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
14 May 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
13 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
10 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
09 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
08 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
07 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
06 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
03 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
02 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
30 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
29 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
26 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
25 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
24 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
23 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
22 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
19 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
18 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
16 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
15 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
12 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
10 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
09 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
08 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
05 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
04 Apr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
03 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
02 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
01 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
28 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
27 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
26 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
22 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
21 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
20 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
19 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
18 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
15 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
14 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
13 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
12 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
11 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
07 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
06 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
05 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
04 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
01 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
29 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
28 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
27 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
26 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
23 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
22 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
21 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
20 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
19 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
16 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
15 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
14 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
13 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
12 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
09 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
08 Feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
07 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
06 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
05 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
02 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
01 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
31 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
30 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |