Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
13 June 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
12 June 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 105 |
11 June 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
10 June 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
07 June 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
06 June 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
05 June 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
04 June 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
03 June 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
31 May 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
30 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
29 May 2024 | 37.70 | 37.76 | 37.70 | 37.76 | 37.76 | 10 |
28 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
27 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
24 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
23 May 2024 | 37.44 | 38.14 | 37.44 | 38.14 | 38.14 | 60 |
22 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
21 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
20 May 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
17 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
16 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
15 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
14 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
13 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
10 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
09 May 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
08 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
07 May 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
06 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
03 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
02 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
30 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
29 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
26 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
25 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
24 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
23 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
22 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
19 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
18 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
17 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
16 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
15 Apr 2024 | 34.62 | 34.68 | 34.62 | 34.68 | 34.68 | 10 |
12 Apr 2024 | 33.90 | 34.82 | 33.90 | 34.82 | 34.82 | 10 |
11 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
10 Apr 2024 | 32.80 | 33.86 | 32.80 | 33.86 | 33.86 | 10 |
09 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
08 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
05 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
04 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
03 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
02 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
28 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
27 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
26 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
25 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
22 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
21 Mar 2024 | 35.24 | 35.24 | 33.30 | 33.30 | 33.30 | 20 |
20 Mar 2024 | 34.82 | 35.38 | 34.82 | 35.38 | 35.38 | 10 |
19 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
18 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
15 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
14 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
13 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
12 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
11 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
08 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
07 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
06 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
05 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
04 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
01 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
29 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
28 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
27 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
26 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
23 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
22 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
21 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
20 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
19 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
16 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
15 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
14 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
13 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
12 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
09 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
08 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
07 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
06 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
05 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
02 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
01 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
31 Jan 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
30 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
29 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
26 Jan 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
25 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
24 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |