Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
13 June 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
12 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
11 June 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
10 June 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
07 June 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
06 June 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
05 June 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
04 June 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
03 June 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
31 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
30 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
29 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
28 May 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
24 May 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
23 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
22 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
21 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
20 May 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
17 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
16 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
15 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
14 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
13 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
10 May 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
09 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
08 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
07 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
06 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
03 May 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
02 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
01 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
30 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
29 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
26 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
25 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
24 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
23 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
22 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
19 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
18 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
17 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
16 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
15 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
12 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
11 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
10 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
09 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
08 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
05 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
04 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
03 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
02 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
01 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
28 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
27 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
26 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
25 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
22 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
21 Mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
20 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
19 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
18 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
15 Mar 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
14 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
13 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
12 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
11 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
08 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
07 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
06 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
05 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
04 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
01 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
29 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
28 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
27 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
26 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
23 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
22 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
21 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
20 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
16 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
15 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
14 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
13 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
12 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
09 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
08 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
07 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
06 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
05 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
02 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
01 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
31 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
30 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
29 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
26 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
25 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
24 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |