Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
27 June 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
26 June 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
25 June 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
24 June 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
21 June 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
20 June 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
18 June 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
17 June 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
14 June 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
13 June 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
12 June 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
11 June 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
10 June 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
07 June 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
06 June 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
05 June 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
04 June 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
03 June 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
31 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
30 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
29 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
28 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
24 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
23 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
22 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
21 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
20 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
17 May 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
16 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
15 May 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
14 May 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
13 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
10 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
09 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
08 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
07 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
06 May 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
03 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
02 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
01 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
30 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
29 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
26 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
25 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
24 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
23 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
22 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
19 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
18 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
17 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
16 Apr 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
15 Apr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
12 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
11 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
10 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
09 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
08 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
05 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
04 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
03 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
02 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
01 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
28 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
27 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
26 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
25 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
22 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
21 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
20 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
19 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
18 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
15 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
14 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
13 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
12 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
11 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
08 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
07 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
06 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
05 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
04 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
01 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
29 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
28 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
27 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
26 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
23 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
22 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
21 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
20 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
16 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
15 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
14 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
13 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
12 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
09 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
08 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
07 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
06 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |