Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 29.34 | 29.97 | 29.25 | 29.79 | 29.79 | 1,567 |
13 June 2024 | 30.12 | 30.12 | 29.04 | 29.38 | 29.38 | 1,567 |
12 June 2024 | 29.73 | 30.66 | 29.60 | 30.59 | 30.59 | 837 |
11 June 2024 | 30.25 | 30.30 | 29.48 | 29.55 | 29.55 | 701 |
10 June 2024 | 29.64 | 30.25 | 29.63 | 30.19 | 30.19 | 603 |
07 June 2024 | 31.57 | 31.98 | 29.55 | 29.76 | 29.76 | 1,263 |
06 June 2024 | 30.41 | 31.77 | 30.41 | 31.70 | 31.70 | 574 |
05 June 2024 | 29.96 | 30.48 | 29.88 | 30.40 | 30.40 | 370 |
04 June 2024 | 31.22 | 31.32 | 29.83 | 29.93 | 29.93 | 858 |
03 June 2024 | 30.90 | 31.28 | 30.27 | 31.11 | 31.11 | 566 |
31 May 2024 | 31.68 | 32.25 | 30.70 | 30.77 | 30.77 | 754 |
30 May 2024 | 32.49 | 32.57 | 31.51 | 31.87 | 31.87 | 604 |
29 May 2024 | 32.62 | 32.83 | 32.13 | 32.72 | 32.72 | 419 |
28 May 2024 | 30.94 | 32.77 | 30.94 | 32.48 | 32.48 | 923 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 30.66 | 31.14 | 30.58 | 30.83 | 30.83 | 422 |
23 May 2024 | 31.32 | 31.46 | 30.58 | 30.78 | 30.78 | 536 |
22 May 2024 | 32.58 | 32.75 | 31.30 | 31.83 | 31.83 | 622 |
21 May 2024 | 32.42 | 33.02 | 31.65 | 32.41 | 32.41 | 489 |
20 May 2024 | 32.19 | 33.02 | 31.51 | 32.76 | 32.76 | 946 |
17 May 2024 | 30.13 | 32.15 | 30.04 | 31.57 | 31.57 | 648 |
16 May 2024 | 30.00 | 30.36 | 29.90 | 30.17 | 30.17 | 274 |
15 May 2024 | 29.14 | 30.26 | 29.05 | 30.02 | 30.02 | 456 |
14 May 2024 | 28.74 | 29.17 | 28.73 | 28.99 | 28.99 | 167 |
13 May 2024 | 28.71 | 28.87 | 28.54 | 28.74 | 28.74 | 81 |
10 May 2024 | 28.89 | 29.27 | 28.59 | 28.80 | 28.80 | 105 |
09 May 2024 | 27.84 | 28.83 | 27.84 | 28.66 | 28.66 | 264 |
08 May 2024 | 27.79 | 27.98 | 27.54 | 27.89 | 27.89 | 72 |
07 May 2024 | 28.09 | 28.09 | 27.73 | 27.83 | 27.83 | 74 |
06 May 2024 | 27.15 | 28.00 | 26.95 | 27.90 | 27.90 | 201 |
03 May 2024 | 27.18 | 27.38 | 26.65 | 26.97 | 26.97 | 165 |
02 May 2024 | 27.25 | 27.30 | 26.56 | 27.11 | 27.11 | 138 |
01 May 2024 | 26.84 | 27.41 | 26.84 | 27.03 | 27.03 | 136 |
30 Apr 2024 | 27.66 | 27.70 | 26.83 | 26.93 | 26.93 | 388 |
29 Apr 2024 | 27.65 | 28.00 | 27.65 | 27.94 | 27.94 | 147 |
26 Apr 2024 | 28.02 | 28.31 | 27.69 | 27.82 | 27.82 | 156 |
25 Apr 2024 | 27.84 | 28.14 | 27.56 | 27.92 | 27.92 | 131 |
24 Apr 2024 | 27.88 | 28.07 | 27.63 | 27.90 | 27.90 | 40 |
23 Apr 2024 | 27.81 | 27.92 | 27.32 | 27.91 | 27.91 | 86 |
22 Apr 2024 | 29.13 | 29.13 | 27.72 | 27.80 | 27.80 | 156 |
19 Apr 2024 | 28.80 | 29.50 | 28.79 | 29.41 | 29.41 | 73 |
18 Apr 2024 | 28.94 | 29.20 | 28.84 | 28.94 | 28.94 | 47 |
17 Apr 2024 | 28.78 | 29.43 | 28.78 | 28.96 | 28.96 | 80 |
16 Apr 2024 | 29.53 | 29.63 | 28.67 | 28.94 | 28.94 | 47 |
15 Apr 2024 | 28.85 | 29.52 | 28.22 | 29.28 | 29.28 | 144 |
12 Apr 2024 | 29.15 | 30.47 | 28.60 | 28.90 | 28.90 | 283 |
11 Apr 2024 | 28.50 | 29.05 | 28.45 | 28.81 | 28.81 | 77 |
10 Apr 2024 | 28.83 | 29.19 | 28.22 | 28.61 | 28.61 | 195 |
09 Apr 2024 | 28.52 | 28.99 | 28.38 | 28.54 | 28.54 | 142 |
08 Apr 2024 | 27.92 | 28.70 | 27.55 | 28.36 | 28.36 | 275 |
05 Apr 2024 | 27.59 | 28.10 | 27.00 | 28.05 | 28.05 | 122 |
04 Apr 2024 | 27.82 | 27.83 | 27.40 | 27.78 | 27.78 | 43 |
03 Apr 2024 | 26.81 | 27.70 | 26.78 | 27.58 | 27.58 | 89 |
02 Apr 2024 | 25.90 | 26.75 | 25.90 | 26.43 | 26.43 | 59 |
01 Apr 2024 | 25.72 | 25.92 | 25.40 | 25.56 | 25.56 | 63 |
28 Mar 2024 | 25.12 | 25.60 | 25.09 | 25.40 | 25.40 | 22 |
27 Mar 2024 | 25.05 | 25.25 | 25.05 | 25.23 | 25.23 | 3 |
26 Mar 2024 | 25.30 | 25.40 | 25.06 | 25.10 | 25.10 | 19 |
25 Mar 2024 | 25.51 | 25.51 | 25.20 | 25.37 | 25.37 | 13 |
22 Mar 2024 | 25.41 | 25.58 | 25.17 | 25.32 | 25.32 | 19 |
21 Mar 2024 | 26.26 | 26.45 | 25.40 | 25.48 | 25.48 | 64 |
20 Mar 2024 | 25.59 | 26.24 | 25.49 | 25.58 | 25.58 | 49 |
19 Mar 2024 | 25.77 | 25.77 | 25.50 | 25.61 | 25.61 | 11 |
18 Mar 2024 | 25.95 | 25.95 | 25.67 | 25.74 | 25.74 | 12 |
15 Mar 2024 | 25.58 | 26.07 | 25.58 | 25.85 | 25.85 | 23 |
14 Mar 2024 | 25.72 | 25.74 | 25.52 | 25.52 | 25.52 | 19 |
13 Mar 2024 | 24.82 | 25.65 | 24.75 | 25.62 | 25.62 | 17 |
12 Mar 2024 | 25.10 | 25.24 | 24.73 | 24.84 | 24.84 | 7 |
11 Mar 2024 | 24.90 | 25.16 | 24.90 | 25.16 | 25.16 | 5 |
08 Mar 2024 | 25.02 | 25.18 | 24.93 | 24.99 | 24.99 | 16 |
07 Mar 2024 | 24.84 | 25.17 | 24.71 | 25.02 | 25.02 | 18 |
06 Mar 2024 | 24.40 | 24.94 | 24.32 | 24.94 | 24.94 | 13 |
05 Mar 2024 | 24.60 | 24.77 | 24.34 | 24.42 | 24.42 | 14 |
04 Mar 2024 | 23.79 | 24.50 | 23.69 | 24.43 | 24.43 | 20 |
01 Mar 2024 | 23.42 | 23.89 | 23.17 | 23.80 | 23.80 | 42 |
29 Feb 2024 | 23.13 | 23.42 | 22.99 | 23.32 | 23.32 | 17 |
28 Feb 2024 | 23.00 | 23.15 | 22.94 | 23.07 | 23.07 | 23 |
27 Feb 2024 | 23.25 | 23.32 | 23.12 | 23.19 | 23.19 | 17 |
26 Feb 2024 | 23.52 | 23.52 | 23.15 | 23.17 | 23.17 | 25 |
23 Feb 2024 | 23.45 | 23.64 | 23.26 | 23.62 | 23.62 | 34 |
22 Feb 2024 | 23.58 | 23.82 | 23.42 | 23.42 | 23.42 | 25 |
21 Feb 2024 | 23.70 | 23.82 | 23.49 | 23.51 | 23.51 | 11 |
20 Feb 2024 | 24.08 | 24.08 | 23.61 | 23.77 | 23.77 | 23 |
16 Feb 2024 | 23.67 | 24.15 | 23.53 | 24.11 | 24.11 | 17 |
15 Feb 2024 | 23.14 | 23.71 | 23.14 | 23.59 | 23.59 | 58 |
14 Feb 2024 | 22.70 | 23.16 | 22.70 | 23.03 | 23.03 | 16 |
13 Feb 2024 | 23.38 | 23.64 | 22.70 | 22.80 | 22.80 | 42 |
12 Feb 2024 | 23.35 | 23.69 | 23.31 | 23.41 | 23.41 | 17 |
09 Feb 2024 | 23.30 | 23.42 | 23.13 | 23.23 | 23.23 | 36 |
08 Feb 2024 | 22.92 | 23.33 | 22.85 | 23.27 | 23.27 | 56 |
07 Feb 2024 | 23.03 | 23.09 | 22.97 | 22.99 | 22.99 | 11 |
06 Feb 2024 | 23.05 | 23.17 | 22.99 | 23.11 | 23.11 | 16 |
05 Feb 2024 | 23.38 | 23.41 | 22.98 | 23.05 | 23.05 | 24 |
02 Feb 2024 | 23.65 | 23.65 | 23.16 | 23.43 | 23.43 | 22 |
01 Feb 2024 | 23.73 | 23.92 | 23.35 | 23.85 | 23.85 | 42 |
31 Jan 2024 | 23.86 | 24.00 | 23.58 | 23.80 | 23.80 | 56 |
30 Jan 2024 | 23.82 | 24.01 | 23.82 | 23.86 | 23.86 | 49 |
29 Jan 2024 | 23.68 | 23.88 | 23.51 | 23.88 | 23.88 | 36 |
26 Jan 2024 | 23.58 | 23.69 | 23.48 | 23.50 | 23.50 | 16 |
25 Jan 2024 | 23.50 | 23.74 | 23.50 | 23.55 | 23.55 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |