Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
18 Jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
17 Jun 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
14 Jun 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
13 Jun 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
12 Jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
11 Jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
10 Jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
07 Jun 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
06 Jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
05 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
04 Jun 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
03 Jun 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
31 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
30 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
29 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
28 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
24 May 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
23 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
22 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
21 May 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
20 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
17 May 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
16 May 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
15 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
14 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
13 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
10 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
09 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
08 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
07 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
06 May 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
03 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
02 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
01 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
30 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
29 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
26 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
25 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
24 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
23 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
22 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
19 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
18 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
17 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
16 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
15 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
12 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
11 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
10 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
09 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
08 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
05 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
04 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
03 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
02 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
01 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
28 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
27 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
26 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
25 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
22 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
21 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
20 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
19 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
18 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
15 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
14 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
13 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
12 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
11 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
08 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
07 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
06 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
05 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
04 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
01 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
29 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
28 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
27 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
26 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
23 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
22 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
21 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
20 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
16 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
15 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
14 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
13 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
12 Feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
09 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
08 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
07 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
06 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
05 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
02 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
01 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
31 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
30 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
29 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |