Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
28 Jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
27 Jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
26 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
25 Jun 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
24 Jun 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
21 Jun 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
20 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
18 Jun 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
17 Jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
14 Jun 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
13 Jun 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
12 Jun 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
11 Jun 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
10 Jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
07 Jun 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
06 Jun 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
05 Jun 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
04 Jun 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
03 Jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
31 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
30 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
29 May 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
28 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
24 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
23 May 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
22 May 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
21 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
20 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
17 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
16 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
15 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
14 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
13 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
10 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
09 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
08 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
07 May 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
06 May 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
03 May 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
02 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
01 May 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
30 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
29 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
26 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
25 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
24 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
23 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
22 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
19 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
18 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
17 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
16 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
15 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
12 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
11 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
10 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
09 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
08 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
05 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
04 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
03 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
02 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
01 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
28 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
27 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
26 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
25 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
22 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
21 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
20 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
19 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
18 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
15 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
14 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
13 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
12 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
11 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
08 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
07 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
06 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
05 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
04 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
01 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
29 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
28 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
27 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
26 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
23 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
22 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
21 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
20 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
16 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
15 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
14 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
13 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
12 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
09 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
08 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
07 Feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |