Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
20 June 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
18 June 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
17 June 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
14 June 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
13 June 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
12 June 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
11 June 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
10 June 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
07 June 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
06 June 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
05 June 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
04 June 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
03 June 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
31 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
30 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
29 May 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
28 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
24 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
23 May 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
22 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
21 May 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
20 May 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
17 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
16 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
15 May 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
14 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
13 May 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
10 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
09 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
08 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
07 May 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
06 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
03 May 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
02 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
01 May 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
30 Apr 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
29 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
26 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
25 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
24 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
23 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
22 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
19 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
18 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
17 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
16 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
15 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
12 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
11 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
10 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
09 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
08 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
05 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
04 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
03 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
02 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
01 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
28 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
27 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
26 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
25 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
22 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
21 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
20 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
19 Mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
18 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
15 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
14 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
13 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
12 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
11 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
08 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
07 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
06 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
05 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
04 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
01 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
29 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
28 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
27 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
26 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
23 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
22 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
21 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
20 Feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
16 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
15 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
14 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
13 Feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
12 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
09 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
08 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
07 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
06 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
05 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
02 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
01 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
31 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
30 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |