Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
02 July 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
01 July 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
28 June 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
27 June 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
26 June 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
25 June 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
24 June 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
21 June 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
20 June 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
18 June 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
17 June 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
14 June 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
13 June 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
12 June 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
11 June 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
10 June 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
07 June 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
06 June 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
05 June 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
04 June 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
03 June 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
31 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
30 May 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
29 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
28 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
24 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
23 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
22 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
21 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
20 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
17 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
16 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
15 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
14 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
13 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
10 May 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
09 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
08 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
07 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
06 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
03 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
02 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
01 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
30 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
29 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
26 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
25 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
24 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
23 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
22 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
19 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
18 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
17 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
16 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
15 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
12 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
11 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
10 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
09 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
08 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
05 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
04 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
03 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
02 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
01 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
28 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
27 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
26 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
25 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
22 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
21 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
20 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
19 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
18 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
15 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
14 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
13 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
12 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
11 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
08 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
07 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
06 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
05 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
04 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
01 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
29 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
28 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
27 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
26 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
23 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
22 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
21 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
20 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
16 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
15 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
14 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
13 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
12 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
09 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |