Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | - | - | - | - | - | - |
02 July 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
01 July 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
28 June 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
27 June 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
26 June 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
25 June 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
24 June 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
21 June 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
20 June 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
18 June 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
17 June 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
14 June 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
13 June 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
12 June 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
11 June 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
10 June 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
07 June 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
06 June 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
05 June 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
04 June 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
03 June 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
31 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
30 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
29 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
28 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
24 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
23 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
22 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
21 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
20 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
17 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
16 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
15 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
14 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
13 May 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
10 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
09 May 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
08 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
07 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
06 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
03 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
02 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
01 May 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
30 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
29 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
26 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
25 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
24 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
23 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
22 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
19 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
18 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
17 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
16 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
15 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
12 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
11 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
10 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
09 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
08 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
05 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
04 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
03 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
02 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
01 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
28 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
27 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
26 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
25 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
22 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
21 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
20 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
19 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
18 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
15 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
14 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
13 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
12 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
11 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
08 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
07 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
06 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
05 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
04 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
01 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
29 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
28 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
27 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
26 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
23 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
22 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
21 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
20 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
16 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
15 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
14 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
13 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
12 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
09 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |