Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
27 June 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
26 June 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
25 June 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
24 June 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
21 June 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
20 June 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
18 June 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
17 June 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
14 June 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
13 June 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
12 June 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
11 June 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
10 June 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
07 June 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
06 June 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
05 June 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
04 June 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
03 June 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
31 May 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
30 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
29 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
28 May 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
24 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
23 May 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
22 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
21 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
20 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
17 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
16 May 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
15 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
14 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
13 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
10 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
09 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
08 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
07 May 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
06 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
03 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
02 May 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
01 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
30 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
29 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
26 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
25 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
24 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
23 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
22 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
19 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
18 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
17 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
16 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
15 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
12 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
11 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
10 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
09 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
08 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
04 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
03 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
02 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
01 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
28 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
27 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
26 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
25 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
22 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
21 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
20 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
19 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
18 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
15 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
14 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
13 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
12 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
11 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
08 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
07 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
06 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
05 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
04 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
01 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
29 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
28 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
27 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
26 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
23 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
22 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
21 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
20 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
16 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
15 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
14 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
13 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
12 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
09 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
08 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
07 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
06 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |