Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
03 July 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
02 July 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
01 July 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
28 June 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
27 June 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
26 June 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
25 June 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
24 June 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
21 June 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
20 June 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
18 June 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
17 June 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
14 June 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
13 June 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
12 June 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
11 June 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
10 June 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
07 June 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
06 June 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
05 June 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
04 June 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
03 June 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
31 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
30 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
29 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
28 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
24 May 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
23 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
22 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
21 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
20 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
17 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
16 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
15 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
14 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
13 May 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
10 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
09 May 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
08 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
07 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
06 May 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
03 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
02 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
01 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
30 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
29 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
26 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
25 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
24 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
23 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
22 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
19 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
18 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
17 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
16 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
15 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
12 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
11 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
10 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
09 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
08 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
05 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
04 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
03 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
02 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
01 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
28 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
27 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
26 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
25 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
22 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
21 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
20 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
19 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
18 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
15 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
14 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
13 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
12 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
11 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
08 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
07 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
06 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
05 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
04 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
01 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
29 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
28 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
27 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
26 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
23 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
22 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
21 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
20 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
16 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
15 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
14 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
13 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
12 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |