Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | - | - | - | - | - | - |
27 June 2024 | - | - | - | - | - | - |
26 June 2024 | - | - | - | - | - | - |
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | - | - | - | - | - | - |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | - | - | - | - | - | - |
18 June 2024 | - | - | - | - | - | - |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | - | - | - | - | - | - |
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | - | - | - | - | - | - |
11 June 2024 | - | - | - | - | - | - |
10 June 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
07 June 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
06 June 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
05 June 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
04 June 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
03 June 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
31 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
30 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
29 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
28 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
24 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
23 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
22 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
21 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
20 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
17 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
16 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
15 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
14 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
13 May 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
10 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
09 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
08 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
07 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
06 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
03 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
02 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
01 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
30 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
29 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
26 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
25 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
24 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
23 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
22 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
19 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
18 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
17 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
16 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
15 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
12 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
11 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
10 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
09 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
08 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
05 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
04 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
03 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
02 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
01 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
28 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
27 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
26 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
25 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
22 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
21 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
20 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
19 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
18 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
15 Mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
14 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
13 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
12 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
11 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
08 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
07 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
06 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
05 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
04 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
01 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
29 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
28 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
27 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
26 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
23 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
22 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
21 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
20 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
16 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
15 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
14 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
13 Feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
12 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
09 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
08 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
07 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
06 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |