Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | - | - | - | - | - | - |
01 July 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
28 June 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
27 June 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
26 June 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
25 June 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
24 June 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
21 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
20 June 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
18 June 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
17 June 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
14 June 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
13 June 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
12 June 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
11 June 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
10 June 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
07 June 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
06 June 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
05 June 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
04 June 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
03 June 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
31 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
30 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
29 May 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
28 May 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
24 May 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
23 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
22 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
21 May 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
20 May 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
17 May 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
16 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
15 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
14 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
13 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
10 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
09 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
08 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
07 May 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
06 May 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
03 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
02 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
01 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
30 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
29 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
26 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
25 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
24 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
23 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
22 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
19 Apr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
18 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
17 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
16 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
15 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
12 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
11 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
10 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
09 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
08 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
05 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
04 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
03 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
02 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
01 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
28 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
27 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
26 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
25 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
22 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
21 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
20 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
19 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
18 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
15 Mar 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
14 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
13 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
12 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
11 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
08 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
07 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
06 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
05 Mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
04 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
01 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
29 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
28 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
27 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
26 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
23 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
22 Feb 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
21 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
20 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
16 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
15 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
14 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
13 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
12 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
09 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
08 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |