Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
27 June 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
26 June 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
25 June 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
24 June 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
21 June 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
20 June 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
18 June 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
17 June 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
14 June 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
13 June 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
12 June 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
11 June 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
10 June 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
07 June 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
06 June 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
05 June 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
04 June 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
03 June 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
31 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
30 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
29 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
28 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
24 May 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
23 May 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
22 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
21 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
20 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
17 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
16 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
15 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
14 May 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
13 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
10 May 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
09 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
08 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
07 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
06 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
03 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
02 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
01 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
30 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
29 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
26 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
25 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
24 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
23 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
22 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
19 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
18 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
17 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
16 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
15 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
12 Apr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
11 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
10 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
09 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
08 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
05 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
04 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
03 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
02 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
01 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
28 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
27 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
26 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
25 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
22 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
21 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
20 Mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
19 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
18 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
15 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
14 Mar 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
13 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
12 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
11 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
08 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
07 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
06 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
05 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
04 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
01 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
29 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
28 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
27 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
26 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
23 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
22 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
21 Feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
20 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
16 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
15 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
14 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
13 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
12 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
09 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
08 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
07 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
06 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |