Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
20 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
18 June 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
17 June 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
14 June 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
13 June 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
12 June 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
11 June 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
10 June 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
07 June 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
06 June 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
05 June 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
04 June 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
03 June 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
31 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
30 May 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
29 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
28 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
24 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
23 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
22 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
21 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
20 May 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
17 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
16 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
15 May 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
14 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
13 May 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
10 May 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
09 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
08 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
07 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
06 May 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
03 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
02 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
01 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
30 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
29 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
26 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
25 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
24 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
23 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
22 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
19 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
18 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
17 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
16 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
15 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
12 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
11 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
10 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
09 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
08 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
05 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
04 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
03 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
02 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
01 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
28 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
27 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
26 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
25 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
22 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
21 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
20 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
19 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
18 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
15 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
14 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
13 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
12 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
11 Mar 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
08 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
07 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
06 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
05 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
04 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
01 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
29 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
28 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
27 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
26 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
23 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
22 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
21 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
20 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
16 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
15 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
14 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
13 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
12 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
09 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
08 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
07 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
06 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
05 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
02 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
01 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
31 Jan 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
30 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |