Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
03 July 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
02 July 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
01 July 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
28 June 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
27 June 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
26 June 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
25 June 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
24 June 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
21 June 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
20 June 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
18 June 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
17 June 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
14 June 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
13 June 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
12 June 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
11 June 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
10 June 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
07 June 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
06 June 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
05 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
04 June 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
03 June 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
31 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
30 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
29 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
28 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
24 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
23 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
22 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
21 May 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
20 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
17 May 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
16 May 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
15 May 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
14 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
13 May 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
10 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
09 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
08 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
07 May 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
06 May 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
03 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
02 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
01 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
30 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
29 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
26 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
25 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
24 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
23 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
22 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
19 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
18 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
17 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
12 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
11 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
10 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
09 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
08 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
05 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
04 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
03 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
02 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
01 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
28 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
27 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
26 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
25 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
22 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
21 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
20 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
19 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
18 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
15 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
14 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
13 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
12 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
11 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
08 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
07 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
06 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
05 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
04 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
01 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
29 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
28 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
27 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
26 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
23 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
22 Feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
21 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
20 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
16 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
15 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
14 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
13 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
12 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |