Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
27 Jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
26 Jun 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
25 Jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
24 Jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
21 Jun 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
20 Jun 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
18 Jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
17 Jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
14 Jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
13 Jun 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
12 Jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
11 Jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
10 Jun 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
07 Jun 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
06 Jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
05 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
04 Jun 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
03 Jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
31 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
30 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
29 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
28 May 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
24 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
23 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
22 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
21 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
20 May 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
17 May 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
16 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
15 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
14 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
13 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
10 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
09 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
08 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
07 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
06 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
03 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
02 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
01 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
30 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
29 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
26 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
25 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
24 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
23 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
22 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
19 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
18 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
17 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
16 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
15 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
12 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
11 Apr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
10 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
09 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
08 Apr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
05 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
04 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
03 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
02 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
01 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
28 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
27 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
26 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
25 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
22 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
21 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
20 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
19 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
18 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
15 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
14 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
13 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
12 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
11 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
08 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
07 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
06 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
05 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
04 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
01 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
29 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
28 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
27 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
26 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
23 Feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
22 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
21 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
20 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
16 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
15 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
14 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
13 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
12 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
09 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
08 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
07 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
06 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |