Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
20 Jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
18 Jun 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
17 Jun 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
14 Jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
13 Jun 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
12 Jun 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
11 Jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
10 Jun 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
07 Jun 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
06 Jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
05 Jun 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
04 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
03 Jun 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
31 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
30 May 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
29 May 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
28 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
24 May 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
23 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
22 May 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
21 May 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
20 May 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
17 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
16 May 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
15 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
14 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
13 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
10 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
09 May 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
08 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
07 May 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
06 May 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
03 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
02 May 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
01 May 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
30 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
29 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
26 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
25 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
24 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
23 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
22 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
19 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
18 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
17 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
16 Apr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
15 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
12 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
11 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
10 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
09 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
08 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
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 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
02 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
01 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
28 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
27 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
26 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
25 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
22 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
21 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
20 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
19 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
18 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
15 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
14 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
13 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
12 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
11 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
08 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
07 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
06 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
05 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
04 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
01 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
29 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
28 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
27 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
26 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
23 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
22 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
21 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
20 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
16 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
15 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
14 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
13 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
12 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
09 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
08 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
07 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
06 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
05 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
02 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
01 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
31 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
30 Jan 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |