Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
06 Jun 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
05 Jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
04 Jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
03 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
31 May 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
30 May 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
29 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
28 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
24 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
23 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
22 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
21 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
20 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
17 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
16 May 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
15 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
14 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
13 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
10 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
09 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
08 May 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
07 May 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
06 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
03 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
02 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
01 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
30 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
29 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
26 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
25 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
24 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
23 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
22 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
19 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
18 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
17 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
16 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
15 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
12 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
11 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
10 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
09 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
08 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
05 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
04 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
03 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
02 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
01 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
28 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
27 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
26 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
25 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
22 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
21 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
20 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
19 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
18 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
15 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
14 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
13 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
12 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
11 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
08 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
07 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
06 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
05 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
04 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
01 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
29 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
28 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
27 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
26 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
23 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
22 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
21 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
20 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
16 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
15 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
14 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
13 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
12 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
09 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
08 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
07 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
06 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
05 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
02 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
01 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
31 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
30 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
29 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
26 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
25 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
24 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
23 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
22 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
19 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
18 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |