Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
27 Jun 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
26 Jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
25 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
24 Jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
21 Jun 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
20 Jun 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
18 Jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
17 Jun 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
14 Jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
13 Jun 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
12 Jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
11 Jun 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
10 Jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
07 Jun 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
06 Jun 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
05 Jun 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
04 Jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
03 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
31 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
30 May 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
29 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
28 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
24 May 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
23 May 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
22 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
21 May 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
20 May 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
17 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
16 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
15 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
14 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
13 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
10 May 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
09 May 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
08 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
07 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
06 May 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
03 May 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
02 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
01 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
30 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
29 Apr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
26 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
25 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
24 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
23 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
22 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
19 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
18 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
17 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
16 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
15 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
12 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
11 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
10 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
09 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
08 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
05 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
04 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
03 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
02 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
01 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
28 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
27 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
26 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
25 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
22 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
21 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
20 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
19 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
18 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
15 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
14 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
13 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
12 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
11 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
08 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
07 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
06 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
05 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
04 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
01 Mar 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
29 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
28 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
27 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
26 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
23 Feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
22 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
21 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
20 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
16 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
15 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
14 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
13 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
12 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
09 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
08 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
07 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
06 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |