Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
03 Jul 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
02 Jul 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
01 Jul 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
28 Jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
27 Jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
26 Jun 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
25 Jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
24 Jun 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
21 Jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
20 Jun 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
18 Jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
17 Jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
14 Jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
13 Jun 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
12 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
11 Jun 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
10 Jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
07 Jun 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
06 Jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
05 Jun 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
04 Jun 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
03 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
31 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
30 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
29 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
28 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
24 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
23 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
22 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
21 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
20 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
17 May 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
16 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
15 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
14 May 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
13 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
10 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
09 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
08 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
07 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
06 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
03 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
02 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
01 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
30 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
29 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
26 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
25 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
24 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
23 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
22 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
19 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
18 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
17 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
16 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
15 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
12 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
11 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
10 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
09 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
08 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
05 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
04 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
03 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
02 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
01 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
28 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
27 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
26 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
25 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
22 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
21 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
20 Mar 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
19 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
18 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
15 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
14 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
13 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
12 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
11 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
08 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
07 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
06 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
05 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
04 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
01 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
29 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
28 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
27 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
26 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
23 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
22 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
21 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
20 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
16 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
15 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
14 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
13 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
12 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |