Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
13 June 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
12 June 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
11 June 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
10 June 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
07 June 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
06 June 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
05 June 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
04 June 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
03 June 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
31 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
30 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
29 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
28 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
27 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
24 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
23 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
22 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
21 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
20 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
17 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
16 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
15 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
14 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
13 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
10 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
09 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
08 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
07 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
06 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
03 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
02 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
30 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
29 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
26 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
25 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
24 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
23 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
22 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
19 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
18 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
17 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
16 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
15 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
12 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
11 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
10 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
09 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
08 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
05 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
04 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
03 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
02 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
28 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
27 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
26 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
25 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
22 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
21 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
20 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
19 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
18 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
15 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
14 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
13 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
12 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
11 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
08 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
07 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
06 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
05 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
04 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
01 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
29 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
28 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
27 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
26 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
23 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
22 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
21 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
20 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
19 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
16 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
15 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
14 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
13 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
12 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
09 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
08 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
07 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
06 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
05 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
02 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
01 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
31 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
30 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
29 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
25 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
24 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |