Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
19 Jun 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
18 Jun 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
17 Jun 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
14 Jun 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
13 Jun 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
12 Jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
11 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
10 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
07 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
06 Jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
05 Jun 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
04 Jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
03 Jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
31 May 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
30 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
29 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
28 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
27 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
24 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
23 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
22 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
21 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
20 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
17 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
16 May 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
15 May 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
10 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
09 May 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
08 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
07 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
06 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
03 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
02 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
26 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
25 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
24 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
23 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
22 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
19 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
18 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
17 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
16 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
15 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
12 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
11 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
10 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
09 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
08 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
05 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
04 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
03 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
02 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
26 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
25 Mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
22 Mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
21 Mar 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
20 Mar 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
19 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
18 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
15 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
14 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
13 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
12 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
11 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
08 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
07 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
06 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
05 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
04 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
01 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
29 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
28 Feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
27 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
26 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
23 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
22 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
21 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
20 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
19 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
16 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
15 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
14 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
13 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
12 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
09 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
08 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
07 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
06 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
05 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
02 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
01 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
31 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |