Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
19 June 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
18 June 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
17 June 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
14 June 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
13 June 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
12 June 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
11 June 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
10 June 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
07 June 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
06 June 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
05 June 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
04 June 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
03 June 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
31 May 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
28 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
27 May 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
24 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
23 May 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
22 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
21 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
16 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
15 May 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
14 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
13 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
10 May 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
07 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
06 May 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
03 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
02 May 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
30 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
29 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
26 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
25 Apr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
24 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
23 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
22 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
19 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
18 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
17 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
16 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
15 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
12 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
11 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
10 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
09 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
08 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
05 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
04 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
03 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
02 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
28 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
27 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
26 Mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
25 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
22 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
21 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
20 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
19 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
18 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
15 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
14 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
13 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
12 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
11 Mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
08 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
07 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
06 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
05 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
04 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
01 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
29 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
28 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
27 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
26 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
23 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
22 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
21 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
20 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
19 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
16 Feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
15 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
14 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
13 Feb 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
12 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
09 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
06 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
05 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
02 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
01 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
31 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |