Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
01 July 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
28 June 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
27 June 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
26 June 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
25 June 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
24 June 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
21 June 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
20 June 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
18 June 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
17 June 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
14 June 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
13 June 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
12 June 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
11 June 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
10 June 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
07 June 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
06 June 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
05 June 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
04 June 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
03 June 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
31 May 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
30 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
29 May 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
28 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
24 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
23 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
22 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
21 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
20 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
17 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
16 May 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
15 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
14 May 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
13 May 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
10 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
09 May 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
08 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
07 May 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
06 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
03 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
02 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
01 May 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
30 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
29 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
26 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
25 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
24 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
23 Apr 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
22 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
19 Apr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
18 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
17 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
16 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
15 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
12 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
11 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
10 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
09 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
08 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
05 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
04 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
03 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
02 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
01 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
28 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
27 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
26 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
25 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
22 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
21 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
20 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
19 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
18 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
15 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
14 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
13 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
12 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
11 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
08 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
07 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
06 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
05 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
04 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
01 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
29 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
28 Feb 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
27 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
26 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
23 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
22 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
21 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
20 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
16 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
15 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
14 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
13 Feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
12 Feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
09 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
08 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |