Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
26 Jun 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
25 Jun 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
24 Jun 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
21 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
20 Jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
17 Jun 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
14 Jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
13 Jun 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
12 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
11 Jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
07 Jun 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
06 Jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
05 Jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
04 Jun 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
03 Jun 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
31 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
30 May 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
29 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
28 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
23 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
22 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
21 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
20 May 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
17 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
16 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
15 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
14 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
13 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
10 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
09 May 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
08 May 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
07 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
06 May 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
03 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
02 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
30 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
29 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
26 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
25 Apr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
24 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
23 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
22 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
19 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
18 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
17 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
16 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
15 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
12 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
11 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
10 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
09 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
08 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
03 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
02 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
01 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
27 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
26 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
25 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
22 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
21 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
20 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
19 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
18 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
15 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
14 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
13 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
12 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
11 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
08 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
07 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
06 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
05 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
04 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
01 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
29 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
27 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
26 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
23 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
22 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
21 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
20 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
15 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
05 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
02 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
01 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
31 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
30 Jan 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
29 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
26 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |