Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
02 Jul 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
01 Jul 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
28 Jun 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
27 Jun 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
26 Jun 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
25 Jun 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
24 Jun 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
21 Jun 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
20 Jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
18 Jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
17 Jun 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
14 Jun 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
13 Jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
12 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
11 Jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
10 Jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
07 Jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
06 Jun 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
05 Jun 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
04 Jun 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
03 Jun 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
31 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
30 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
29 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
28 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
24 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
23 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
22 May 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
21 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
20 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
17 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
16 May 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
15 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
14 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
13 May 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
10 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
09 May 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
08 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
07 May 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
06 May 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
03 May 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
02 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
01 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
30 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
29 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
26 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
25 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
24 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
23 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
22 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
19 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
18 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
17 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
16 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
15 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
12 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
11 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
10 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
09 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
08 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
05 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
04 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
03 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
02 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
01 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
28 Mar 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
27 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
26 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
25 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
22 Mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
21 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
20 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
19 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
18 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
15 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
14 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
13 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
12 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
11 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
08 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
07 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
06 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
05 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
04 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
01 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
29 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
28 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
27 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
26 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
23 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
22 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
21 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
20 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
16 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
15 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
14 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
13 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
12 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |