Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
03 June 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
31 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
30 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
29 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
28 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
24 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
23 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
22 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
21 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
20 May 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
17 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
16 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
15 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
14 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
13 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
10 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
09 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
08 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
07 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
06 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
03 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
02 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
01 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
30 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
29 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
26 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
25 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
24 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
23 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
22 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
19 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
18 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
17 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
16 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
15 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
12 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
11 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
10 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
09 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
08 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
05 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
04 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
03 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
02 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
01 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
28 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
27 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
26 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
25 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
22 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
21 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
20 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
19 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
18 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
15 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
14 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
13 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
12 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
11 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
08 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
07 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
06 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
05 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
04 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
01 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
29 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
28 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
27 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
26 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
23 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
22 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
21 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
20 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
16 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
15 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
14 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
13 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
12 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
09 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
08 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
07 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
06 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
05 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
02 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
01 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
31 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
30 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
29 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
26 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
25 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
24 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
23 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
22 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
19 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
18 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
17 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
16 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
12 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
11 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |