Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
01 July 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
28 June 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
27 June 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
26 June 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
25 June 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
24 June 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
21 June 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
20 June 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
18 June 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
17 June 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
14 June 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
13 June 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
12 June 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
11 June 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
10 June 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
07 June 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
06 June 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
05 June 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
04 June 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
03 June 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
31 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
30 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
29 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
28 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
24 May 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
23 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
22 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
21 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
20 May 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
17 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
16 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
15 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
14 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
13 May 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
10 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
09 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
08 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
07 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
06 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
03 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
02 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
01 May 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
30 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
29 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
26 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
25 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
24 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
23 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
22 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
19 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
18 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
17 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
16 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
15 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
12 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
11 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
10 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
09 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
08 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
05 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
04 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
03 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
02 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
01 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
28 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
27 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
26 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
25 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
22 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
21 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
20 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
19 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
18 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
15 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
14 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
13 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
12 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
11 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
08 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
07 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
06 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
05 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
04 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
01 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
29 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
28 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
27 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
26 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
23 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
22 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
21 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
20 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
16 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
15 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
14 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
13 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
12 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
09 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
08 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |