Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | - | - | - | - | - | - |
01 July 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
28 June 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
27 June 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
26 June 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
25 June 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
24 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
21 June 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
20 June 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
18 June 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
17 June 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
14 June 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
13 June 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
12 June 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
11 June 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
10 June 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
07 June 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
06 June 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
05 June 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
04 June 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
03 June 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
31 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
30 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
29 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
28 May 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
24 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
23 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
22 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
21 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
20 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
17 May 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
16 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
15 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
14 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
13 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
10 May 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
09 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
08 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
07 May 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
06 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
03 May 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
02 May 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
01 May 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
30 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
29 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
26 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
25 Apr 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
24 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
23 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
22 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
19 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
18 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
17 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
16 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
15 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
12 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
11 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
10 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
09 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
08 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
05 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
04 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
03 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
02 Apr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
01 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
28 Mar 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
27 Mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
26 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
25 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
22 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
21 Mar 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
20 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
19 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
18 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
15 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
14 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
13 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
12 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
11 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
08 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
07 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
06 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
05 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
04 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
01 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
29 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
28 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
27 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
26 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
23 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
22 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
21 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
20 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
16 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
15 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
14 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
13 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
12 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
09 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
08 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |