Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
13 June 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
12 June 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
11 June 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
10 June 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
07 June 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
06 June 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
05 June 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
04 June 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
03 June 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
31 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
30 May 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
29 May 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
28 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
27 May 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
24 May 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
23 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
22 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
21 May 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
20 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
17 May 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
16 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
15 May 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
14 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
13 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
10 May 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
09 May 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
08 May 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
07 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
06 May 2024 | 42.09 | 42.63 | 42.09 | 42.63 | 42.63 | 200 |
03 May 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
02 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
30 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
29 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
26 Apr 2024 | 43.63 | 43.95 | 43.63 | 43.95 | 43.95 | 300 |
25 Apr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
24 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
23 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
22 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
19 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
18 Apr 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
17 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
16 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
15 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
12 Apr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
11 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
10 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
09 Apr 2024 | 45.35 | 47.73 | 45.35 | 47.73 | 47.73 | 40 |
08 Apr 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
05 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
04 Apr 2024 | 35.87 | 41.95 | 35.87 | 41.95 | 41.95 | 50 |
03 Apr 2024 | 36.41 | 36.60 | 36.41 | 36.60 | 36.60 | 500 |
02 Apr 2024 | 36.15 | 36.20 | 36.15 | 36.20 | 36.20 | 70 |
28 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
27 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
26 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
25 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
22 Mar 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
21 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
20 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
19 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
18 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
15 Mar 2024 | 34.63 | 35.27 | 34.63 | 35.27 | 35.27 | 50 |
14 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
13 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
12 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
11 Mar 2024 | 32.81 | 34.65 | 32.81 | 34.65 | 34.65 | 180 |
08 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
07 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
06 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
04 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
01 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
29 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
28 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
27 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
26 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
23 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
22 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
21 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
20 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
19 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
16 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
15 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
14 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
13 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
12 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
09 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
08 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
07 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
06 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
05 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
02 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
01 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
31 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
30 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
29 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
26 Jan 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
25 Jan 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
24 Jan 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |