Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
02 Jul 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
01 Jul 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
28 Jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
27 Jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
26 Jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
25 Jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
24 Jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
21 Jun 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
20 Jun 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
18 Jun 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
17 Jun 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
14 Jun 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
13 Jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
12 Jun 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
11 Jun 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
10 Jun 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
07 Jun 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
06 Jun 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
05 Jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
04 Jun 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
03 Jun 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
31 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
30 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
29 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
28 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
24 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
23 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
22 May 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
21 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
20 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
17 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
16 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
15 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
14 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
13 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
10 May 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
09 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
08 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
07 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
06 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
03 May 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
02 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
01 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
30 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
29 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
26 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
25 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
24 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
23 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
22 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
19 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
18 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
17 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
16 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
15 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
12 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
11 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
10 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
09 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
08 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
05 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
04 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
03 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
02 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
01 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
28 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
27 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
26 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
25 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
22 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
21 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
20 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
19 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
18 Mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
15 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
14 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
13 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
12 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
11 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
08 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
07 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
06 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
05 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
04 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
01 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
29 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
28 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
27 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
26 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
23 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
22 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
21 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
20 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
16 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
15 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
14 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
13 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
12 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
09 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |