Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
18 June 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
17 June 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
14 June 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
13 June 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
12 June 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
11 June 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
10 June 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
07 June 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
06 June 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
05 June 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
04 June 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
03 June 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
31 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
30 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
29 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
28 May 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
24 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
23 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
22 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
21 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
20 May 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
17 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
16 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
15 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
14 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
13 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
10 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
09 May 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
08 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
07 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
06 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
03 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
02 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
01 May 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
30 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
29 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
26 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
25 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
24 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
23 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
22 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
19 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
18 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
17 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
16 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
15 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
12 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
11 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
10 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
09 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
08 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
05 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
04 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
03 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
02 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
01 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
28 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
27 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
26 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
25 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
22 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
21 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
20 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
19 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
18 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
15 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
14 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
13 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
12 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
11 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
08 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
07 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
06 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
05 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
04 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
01 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
29 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
28 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
27 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
26 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
23 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
22 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
21 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
20 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
16 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
15 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
14 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
13 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
12 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
09 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
08 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
07 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
06 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
05 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
02 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
01 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
31 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
30 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
29 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |