Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
26 Jun 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
25 Jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
24 Jun 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
21 Jun 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
20 Jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
19 Jun 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
18 Jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
17 Jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
14 Jun 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
13 Jun 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
12 Jun 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
11 Jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
06 Jun 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
05 Jun 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
04 Jun 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
03 Jun 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
31 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
30 May 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
29 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
28 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
27 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
24 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
23 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
22 May 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
21 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
20 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
17 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
16 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
13 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
10 May 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
09 May 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
08 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
07 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
06 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
03 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
02 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
30 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
29 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
26 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
25 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
24 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
23 Apr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
22 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
19 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
18 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
17 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
16 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
15 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
12 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
11 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
10 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
09 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
08 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
05 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
02 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
28 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
27 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
26 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
25 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
22 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
21 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
20 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
19 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
18 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
15 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
14 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
13 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
12 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
11 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
08 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
07 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
06 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
05 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
04 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
01 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
29 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
28 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
27 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
26 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
23 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
22 Feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
21 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
20 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
19 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
14 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
08 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
07 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |