Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
02 July 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
01 July 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
28 June 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
27 June 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
26 June 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
25 June 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
24 June 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
21 June 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
20 June 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
18 June 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
17 June 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
14 June 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
13 June 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
12 June 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
11 June 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
10 June 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
07 June 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
06 June 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
05 June 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
04 June 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
03 June 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
31 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
30 May 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
29 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
28 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
24 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
23 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
22 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
21 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
20 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
17 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
16 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
15 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
14 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
13 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
10 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
09 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
08 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
07 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
06 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
03 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
02 May 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
01 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
30 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
29 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
26 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
25 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
24 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
23 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
22 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
19 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
18 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
17 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
16 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
15 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
12 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
11 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
10 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
09 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
08 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
05 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
04 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
03 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
02 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
01 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
28 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
27 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
26 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
25 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
22 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
21 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
20 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
19 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
18 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
15 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
14 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
13 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
12 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
11 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
08 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
07 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
06 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
05 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
04 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
01 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
29 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
28 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
27 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
26 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
23 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
22 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
21 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
20 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
16 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
15 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
14 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
13 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
12 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
09 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |