Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | - | - | - | - | - | - |
26 June 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
25 June 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
24 June 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
21 June 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
20 June 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
18 June 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
17 June 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
14 June 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
13 June 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
12 June 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
11 June 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
10 June 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
07 June 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
06 June 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
05 June 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
04 June 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
03 June 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
31 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
30 May 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
29 May 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
28 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
24 May 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
23 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
22 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
21 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
20 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
17 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
16 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
15 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
14 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
13 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
10 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
09 May 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
08 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
07 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
06 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
03 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
02 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
01 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
30 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
29 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
26 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
25 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
24 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
23 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
22 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
19 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
18 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
17 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
16 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
15 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
12 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
11 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
10 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
09 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
08 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
05 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
04 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
03 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
02 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
01 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
28 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
27 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
26 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
25 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
22 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
21 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
20 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
19 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
18 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
15 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
14 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
13 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
12 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
11 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
08 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
07 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
06 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
05 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
04 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
01 Mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
29 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
28 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
27 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
26 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
23 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
22 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
21 Feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
20 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
16 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
15 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
14 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
13 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
12 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
09 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
08 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
07 Feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
06 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
05 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |