Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 34.18 | 34.28 | 34.18 | 34.27 | 34.27 | 9,900 |
20 June 2024 | 34.37 | 34.48 | 34.24 | 34.31 | 34.31 | 13,500 |
18 June 2024 | 34.67 | 34.67 | 34.52 | 34.54 | 34.54 | 9,500 |
17 June 2024 | 34.11 | 34.52 | 34.11 | 34.50 | 34.50 | 5,600 |
14 June 2024 | 33.86 | 34.07 | 33.86 | 34.06 | 34.06 | 2,700 |
13 June 2024 | 34.13 | 34.37 | 33.96 | 34.05 | 34.05 | 7,400 |
12 June 2024 | 33.91 | 34.00 | 33.37 | 33.97 | 33.97 | 18,100 |
11 June 2024 | 33.26 | 33.43 | 33.26 | 33.43 | 33.43 | 6,900 |
10 June 2024 | 33.20 | 33.56 | 33.20 | 33.48 | 33.48 | 25,000 |
07 June 2024 | 33.26 | 33.53 | 33.26 | 33.34 | 33.34 | 3,600 |
06 June 2024 | 33.51 | 33.65 | 33.33 | 33.41 | 33.41 | 3,800 |
05 June 2024 | 32.84 | 33.57 | 32.84 | 33.52 | 33.52 | 20,600 |
04 June 2024 | 32.92 | 33.04 | 32.71 | 33.00 | 33.00 | 11,100 |
03 June 2024 | 32.84 | 32.97 | 32.63 | 32.86 | 32.86 | 27,500 |
31 May 2024 | 32.66 | 32.91 | 32.41 | 32.91 | 32.91 | 24,700 |
30 May 2024 | 32.70 | 32.74 | 32.52 | 32.56 | 32.56 | 7,500 |
29 May 2024 | 32.58 | 33.01 | 32.58 | 32.84 | 32.84 | 11,300 |
28 May 2024 | 33.02 | 33.05 | 32.92 | 32.97 | 32.97 | 8,400 |
24 May 2024 | 33.03 | 33.42 | 33.03 | 33.40 | 33.40 | 9,000 |
23 May 2024 | 33.32 | 33.32 | 32.90 | 32.96 | 32.96 | 7,000 |
22 May 2024 | 33.20 | 33.33 | 33.08 | 33.18 | 33.18 | 13,600 |
21 May 2024 | 32.77 | 33.12 | 32.77 | 33.12 | 33.12 | 9,100 |
20 May 2024 | 32.88 | 33.09 | 32.88 | 33.04 | 33.04 | 5,100 |
17 May 2024 | 32.81 | 32.93 | 32.81 | 32.93 | 32.93 | 1,200 |
16 May 2024 | 32.74 | 32.88 | 32.74 | 32.85 | 32.85 | 7,700 |
15 May 2024 | 32.53 | 32.79 | 32.49 | 32.79 | 32.79 | 15,600 |
14 May 2024 | 32.12 | 32.39 | 32.12 | 32.39 | 32.39 | 37,500 |
13 May 2024 | 32.62 | 32.62 | 32.11 | 32.33 | 32.33 | 35,900 |
10 May 2024 | 32.70 | 32.70 | 32.54 | 32.56 | 32.56 | 31,900 |
09 May 2024 | 32.28 | 32.54 | 32.19 | 32.53 | 32.53 | 62,700 |
08 May 2024 | 32.03 | 32.40 | 32.02 | 32.40 | 32.40 | 37,100 |
07 May 2024 | 32.19 | 32.29 | 32.18 | 32.29 | 32.29 | 24,500 |
06 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |