Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
27 June 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
26 June 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
25 June 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
24 June 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
21 June 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
20 June 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
18 June 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
17 June 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
14 June 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
13 June 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
12 June 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
11 June 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
10 June 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
07 June 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
06 June 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
05 June 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
04 June 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
03 June 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
31 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
30 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
29 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
28 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
24 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
23 May 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
22 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
21 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
20 May 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
17 May 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
16 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
15 May 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
14 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
13 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
10 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
09 May 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
08 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
07 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
06 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
03 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
02 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
01 May 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
30 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
29 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
26 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
25 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
24 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
23 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
22 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
19 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
18 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
17 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
16 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
15 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
12 Apr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
11 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
10 Apr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
09 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
08 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
05 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
04 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
03 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
02 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
01 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
28 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
27 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
26 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
25 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
22 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
21 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
20 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
19 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
18 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
15 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
14 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
13 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
12 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
11 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
08 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
07 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
06 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
05 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
04 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
01 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
29 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
28 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
27 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
26 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
23 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
22 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
21 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
20 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
16 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
15 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
14 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
13 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
12 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
09 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
08 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
07 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
06 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |