Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
26 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
25 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
24 Jun 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
21 Jun 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
20 Jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
19 Jun 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
18 Jun 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
17 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
14 Jun 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
13 Jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
12 Jun 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
11 Jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
07 Jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
06 Jun 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
05 Jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
04 Jun 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
03 Jun 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
31 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
30 May 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
29 May 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
28 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
27 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
24 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
23 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
22 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
21 May 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
20 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
17 May 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
16 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
13 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
10 May 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
09 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
08 May 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
07 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
06 May 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
29 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
26 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
25 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
24 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
23 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
22 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
19 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
18 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
17 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
16 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
15 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
12 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
11 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
10 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
09 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
08 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
03 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
02 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
27 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
26 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
25 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
22 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
21 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
20 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
19 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
18 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
15 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
14 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
13 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
12 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
11 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
08 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
07 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
06 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
05 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
04 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
01 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
29 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
27 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
26 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
23 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
22 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
21 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
20 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
19 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
02 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
01 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
31 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
30 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
29 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
26 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
25 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |