Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
21 June 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
20 June 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
18 June 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
17 June 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
14 June 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
13 June 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
12 June 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
11 June 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
10 June 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
07 June 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
06 June 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
05 June 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
04 June 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
03 June 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
31 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
30 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
29 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
28 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
24 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
23 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
22 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
21 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
20 May 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
17 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
16 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
15 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
14 May 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
13 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
10 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
09 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
08 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
07 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
06 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
03 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
02 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
01 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
30 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
29 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
26 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
25 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
24 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
23 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
22 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
19 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
18 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
17 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
16 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
15 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
12 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
11 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
10 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
09 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
08 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
05 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
04 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
03 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
02 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
01 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
28 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
27 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
26 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
25 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
22 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
21 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
20 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
19 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
18 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
15 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
14 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
13 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
12 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
11 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
08 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
07 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
06 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
05 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
04 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
01 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
29 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
28 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
27 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
26 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
23 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
22 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
21 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
20 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
16 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
15 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
14 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
13 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
12 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
09 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
08 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
07 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
06 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
05 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
02 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
01 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
31 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |