Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
02 Jul 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
01 Jul 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
28 Jun 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
27 Jun 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
26 Jun 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
25 Jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
24 Jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
21 Jun 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
20 Jun 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
18 Jun 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
17 Jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
14 Jun 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
13 Jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
12 Jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
11 Jun 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
10 Jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
07 Jun 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
06 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
05 Jun 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
04 Jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
03 Jun 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
31 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
30 May 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
29 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
28 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
24 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
23 May 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
22 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
21 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
20 May 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
17 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
16 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
15 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
14 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
13 May 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
10 May 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
09 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
08 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
07 May 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
06 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
03 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
02 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
01 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
30 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
29 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
26 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
25 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
24 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
23 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
22 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
19 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
18 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
17 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
16 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
15 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
12 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
11 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
10 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
09 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
08 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
05 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
04 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
03 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
02 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
01 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
28 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
27 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
26 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
25 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
22 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
21 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
20 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
19 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
18 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
15 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
14 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
13 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
12 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
11 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
08 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
07 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
06 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
05 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
04 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
01 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
29 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
28 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
27 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
26 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
23 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
22 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
21 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
20 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
16 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
14 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
13 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
12 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |