Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
02 Jul 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
01 Jul 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
28 Jun 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
27 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
26 Jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
25 Jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
24 Jun 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
21 Jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
20 Jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
18 Jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
17 Jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
14 Jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
13 Jun 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
12 Jun 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
11 Jun 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
10 Jun 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
07 Jun 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
06 Jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
05 Jun 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
04 Jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
03 Jun 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
31 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
30 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
29 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
28 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
24 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
23 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
22 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
21 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
20 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
17 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
16 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
15 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
14 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
13 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
10 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
09 May 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
08 May 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
07 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
06 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
03 May 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
02 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
01 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
30 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
29 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
26 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
25 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
24 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
23 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
22 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
19 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
18 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
17 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
16 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
15 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
12 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
11 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
10 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
09 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
08 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
05 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
04 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
03 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
02 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
01 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
28 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
27 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
26 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
25 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
22 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
21 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
20 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
19 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
18 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
15 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
14 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
13 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
12 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
11 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
08 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
07 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
06 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
05 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
04 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
01 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
29 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
28 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
27 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
26 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
23 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
22 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
21 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
20 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
16 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
15 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
14 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
13 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
12 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |