Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
27 June 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
26 June 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
25 June 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
24 June 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
21 June 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
20 June 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
18 June 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
17 June 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
14 June 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
13 June 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
12 June 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
11 June 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
10 June 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
07 June 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
06 June 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
05 June 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
04 June 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
03 June 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
31 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
30 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
29 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
28 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
24 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
23 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
22 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
21 May 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
20 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
17 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
16 May 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
15 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
14 May 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
13 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
10 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
09 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
08 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
07 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
06 May 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
03 May 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
02 May 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
01 May 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
30 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
29 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
26 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
25 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
24 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
23 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
22 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
19 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
18 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
17 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
16 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
15 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
12 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
11 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
10 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
09 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
08 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
05 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
04 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
03 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
02 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
01 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
28 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
27 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
26 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
25 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
22 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
21 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
20 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
19 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
18 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
14 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
13 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
12 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
11 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
08 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
07 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
06 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
05 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
04 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
01 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
29 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
28 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
27 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
26 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
23 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
22 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
21 Feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
20 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
16 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
15 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
14 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
13 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
12 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
09 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
08 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
07 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
06 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |