Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
02 Jul 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
01 Jul 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
28 Jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
27 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
26 Jun 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
25 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
24 Jun 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
21 Jun 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
20 Jun 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
18 Jun 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
17 Jun 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
14 Jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
13 Jun 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
12 Jun 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
11 Jun 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
10 Jun 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
07 Jun 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
06 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
05 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
04 Jun 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
03 Jun 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
31 May 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
30 May 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
29 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
28 May 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
24 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
23 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
22 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
21 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
20 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
17 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
16 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
15 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
14 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
13 May 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
10 May 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
09 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
08 May 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
07 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
06 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
03 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
02 May 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
01 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
30 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
29 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
26 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
25 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
24 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
23 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
22 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
19 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
18 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
17 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
16 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
15 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
12 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
11 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
10 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
09 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
08 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
05 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
04 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
03 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
02 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
01 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
28 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
27 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
26 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
25 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
22 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
21 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
20 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
19 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
18 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
15 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
14 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
13 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
12 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
11 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
08 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
07 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
06 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
05 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
04 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
01 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
29 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
28 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
27 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
26 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
23 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
22 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
21 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
20 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
16 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
15 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
14 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
13 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
12 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
09 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |