Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
26 Jun 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
25 Jun 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
24 Jun 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
21 Jun 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
20 Jun 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
19 Jun 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
18 Jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
17 Jun 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
14 Jun 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
13 Jun 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
12 Jun 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
11 Jun 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
10 Jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
07 Jun 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
04 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
03 Jun 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
31 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
30 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
29 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
28 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
27 May 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
22 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
21 May 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
16 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
15 May 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
14 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
13 May 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
10 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
06 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
30 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
29 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
26 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
25 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
24 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
23 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
22 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
19 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
18 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
17 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
16 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
15 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
12 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
11 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
10 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
09 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
08 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
03 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
02 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
28 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
25 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
22 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
21 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
20 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
19 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
18 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
13 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
12 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
11 Mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
08 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
07 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
06 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
05 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
04 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
01 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
29 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
28 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
27 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
26 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
23 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
22 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
21 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
20 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
19 Feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
16 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
15 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
14 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
13 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
12 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
09 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
08 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |