Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
02 July 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
01 July 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
28 June 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
27 June 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
26 June 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
25 June 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
24 June 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
21 June 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
20 June 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
18 June 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
17 June 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
14 June 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
13 June 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
12 June 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
11 June 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
10 June 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
07 June 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
06 June 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
05 June 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
04 June 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
03 June 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
31 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
30 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
29 May 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
28 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
24 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
23 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
22 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
21 May 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
20 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
17 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
16 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
15 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
14 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
13 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
10 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
09 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
08 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
07 May 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
06 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
03 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
02 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
01 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
30 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
29 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
26 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
25 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
24 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
23 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
22 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
19 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
18 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
17 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
16 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
15 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
12 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
11 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
10 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
09 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
08 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
05 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
04 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
03 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
02 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
01 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
28 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
27 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
26 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
25 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
22 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
21 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
20 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
19 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
18 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
15 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
14 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
13 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
12 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
11 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
08 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
07 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
06 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
05 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
04 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
01 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
29 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
27 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
26 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
23 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
22 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
21 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
20 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
16 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
15 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
14 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
13 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
12 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
09 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |