Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
28 Jun 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
27 Jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
26 Jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
25 Jun 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
24 Jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
21 Jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
20 Jun 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
18 Jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
17 Jun 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
14 Jun 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
13 Jun 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
12 Jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
11 Jun 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
10 Jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
07 Jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
06 Jun 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
05 Jun 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
04 Jun 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
03 Jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
31 May 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
30 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
29 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
28 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
24 May 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
23 May 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
22 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
21 May 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
20 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
17 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
16 May 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
15 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
14 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
13 May 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
10 May 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
09 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
08 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
07 May 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
06 May 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
03 May 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
02 May 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
01 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
30 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
29 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
26 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
25 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
24 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
23 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
22 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
19 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
18 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
17 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
16 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
15 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
12 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
11 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
10 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
09 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
08 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
05 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
04 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
03 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
02 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
01 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
28 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
27 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
26 Mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
25 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
22 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
21 Mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
20 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
19 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
18 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
15 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
14 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
13 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
12 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
11 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
08 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
07 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
06 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
05 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
04 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
01 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
29 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
28 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
27 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
26 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
23 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
22 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
21 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
20 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
16 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
15 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
14 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
13 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
12 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
09 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
08 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |