Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | - | - | - | - | - | - |
13 June 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
12 June 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
11 June 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
10 June 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
07 June 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
06 June 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
05 June 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
04 June 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
30 May 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
29 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
28 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
24 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
23 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
22 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
21 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
20 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
17 May 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
16 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
15 May 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
14 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
13 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
10 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
09 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
08 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
07 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
02 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
01 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
30 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
29 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
26 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
24 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
23 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
22 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
19 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
18 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
17 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
16 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
15 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
12 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
11 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
10 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
09 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
08 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
05 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
04 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
03 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
02 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
27 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
26 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
25 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
22 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
21 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
20 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
19 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
14 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
13 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
12 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
11 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
08 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
07 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
06 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
05 Mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
04 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
01 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
29 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
28 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
27 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
26 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
23 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
22 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
21 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
20 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
16 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
15 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
14 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
13 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
12 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
09 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
08 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
07 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
06 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
01 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
31 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
30 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
29 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
26 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
25 Jan 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
24 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |