Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
13 June 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
12 June 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
11 June 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
10 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
07 June 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
06 June 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
05 June 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
04 June 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
03 June 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
31 May 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
30 May 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
29 May 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
28 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
24 May 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
23 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
22 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
21 May 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
20 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
17 May 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
16 May 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
15 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
14 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
13 May 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
10 May 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
09 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
08 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
07 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
06 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
03 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
02 May 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
01 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
30 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
29 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
26 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
25 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
24 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
23 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
22 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
19 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
18 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
17 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
16 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
15 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
12 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
11 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
10 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
09 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
08 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
05 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
04 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
03 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
02 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
01 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
28 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
27 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
26 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
25 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
22 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
21 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
20 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
19 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
18 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
15 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
14 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
13 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
12 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
11 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
08 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
07 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
06 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
05 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
04 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
01 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
29 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
28 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
27 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
26 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
23 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
22 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
21 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
20 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
16 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
15 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
14 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
13 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
12 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
09 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
08 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
07 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
06 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
05 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
02 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
01 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
31 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
30 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
29 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
26 Jan 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
25 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
24 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |