Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | - | - | - | - | - | - |
11 June 2024 | - | - | - | - | - | - |
10 June 2024 | - | - | - | - | - | - |
07 June 2024 | - | - | - | - | - | - |
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | - | - | - | - | - | - |
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
27 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
26 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
25 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
22 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
21 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
20 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
19 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
18 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
15 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
14 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
13 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1 |
12 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 30 |
11 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 407 |
08 Mar 2024 | 34.50 | 34.54 | 34.44 | 34.53 | 34.53 | 6,354 |
07 Mar 2024 | 34.47 | 34.55 | 34.45 | 34.55 | 34.55 | 2,804 |
06 Mar 2024 | 34.08 | 34.11 | 34.08 | 34.11 | 34.11 | 1,457 |
05 Mar 2024 | 33.97 | 33.97 | 33.92 | 33.92 | 33.92 | 344 |
04 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 39 |
01 Mar 2024 | 33.88 | 34.10 | 33.82 | 34.10 | 34.10 | 458 |
29 Feb 2024 | 33.86 | 33.98 | 33.86 | 33.98 | 33.98 | 882 |
28 Feb 2024 | 33.70 | 33.70 | 33.68 | 33.68 | 33.68 | 354 |
27 Feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1 |
26 Feb 2024 | 33.47 | 33.50 | 33.47 | 33.47 | 33.47 | 1,700 |
23 Feb 2024 | 33.45 | 33.46 | 33.45 | 33.46 | 33.46 | 1,277 |
22 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 400 |
21 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1 |
20 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 316 |
16 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 300 |
15 Feb 2024 | 32.76 | 32.81 | 32.76 | 32.81 | 32.81 | 101 |
14 Feb 2024 | 32.54 | 32.55 | 32.54 | 32.55 | 32.55 | 600 |
13 Feb 2024 | 32.27 | 32.27 | 32.23 | 32.23 | 32.23 | 700 |
12 Feb 2024 | 32.68 | 32.68 | 32.62 | 32.62 | 32.62 | 234 |
09 Feb 2024 | 32.38 | 32.51 | 32.38 | 32.51 | 32.51 | 706 |
08 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 56 |
07 Feb 2024 | 32.52 | 32.53 | 32.43 | 32.46 | 32.46 | 854 |
06 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 602 |
05 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1 |
02 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1 |
01 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 504 |
31 Jan 2024 | 32.29 | 32.29 | 32.17 | 32.17 | 32.17 | 651 |
30 Jan 2024 | 32.41 | 32.47 | 32.41 | 32.47 | 32.47 | 111 |
29 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 3 |
26 Jan 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 4 |
25 Jan 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 303 |
24 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 93 |
23 Jan 2024 | 31.76 | 31.85 | 31.76 | 31.85 | 31.85 | 2,202 |
22 Jan 2024 | 31.77 | 31.82 | 31.77 | 31.82 | 31.82 | 2,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |