Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | - | - | - | - | - | - |
25 June 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
24 June 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
21 June 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
20 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
18 June 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
17 June 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
14 June 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
13 June 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
12 June 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
11 June 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
10 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
07 June 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
06 June 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
05 June 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
04 June 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
03 June 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
31 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
30 May 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
29 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
28 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
24 May 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
23 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
22 May 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
21 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
20 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
17 May 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
16 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
15 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
14 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
13 May 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
10 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
09 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
08 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
07 May 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
06 May 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
03 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
02 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
01 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
30 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
29 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
26 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
25 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
24 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
23 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
22 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
19 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
18 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
17 Apr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
16 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
15 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
12 Apr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
11 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
10 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
09 Apr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
08 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
05 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
04 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
03 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
02 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
01 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
28 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
27 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
26 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
25 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
22 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
21 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
20 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
19 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
18 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
15 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
14 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
13 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
12 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
11 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
08 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
07 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
06 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
05 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
04 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
01 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
29 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
28 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
27 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
26 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
23 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
22 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
21 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
20 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
16 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
15 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
14 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
13 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
12 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
09 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
08 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
07 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
06 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
05 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
02 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |