Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
03 Jul 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
02 Jul 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
01 Jul 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
28 Jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
27 Jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
26 Jun 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
25 Jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
24 Jun 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
21 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
20 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
18 Jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
17 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
14 Jun 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
13 Jun 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
12 Jun 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
11 Jun 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
10 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
07 Jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
06 Jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
05 Jun 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
04 Jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
03 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
31 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
30 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
29 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
28 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
24 May 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
23 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
22 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
21 May 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
20 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
17 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
16 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
15 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
14 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
13 May 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
10 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
09 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
08 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
07 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
06 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
03 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
02 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
01 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
30 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
29 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
26 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
25 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
24 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
23 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
22 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
19 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
18 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
17 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
16 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
15 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
12 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
11 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
10 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
09 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
08 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
05 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
04 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
03 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
02 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
01 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
28 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
27 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
26 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
25 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
22 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
21 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
20 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
19 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
18 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
15 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
14 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
13 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
12 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
11 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
08 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
07 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
06 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
05 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
04 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
01 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
29 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
28 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
27 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
26 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
23 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
22 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
21 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
20 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
16 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
15 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
14 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
13 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
12 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |