Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
04 July 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
03 July 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
02 July 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
01 July 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
28 June 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
27 June 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
26 June 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
25 June 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
24 June 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
21 June 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
20 June 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
19 June 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
18 June 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
17 June 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
14 June 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
13 June 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
12 June 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
11 June 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
10 June 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
07 June 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
06 June 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
05 June 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
04 June 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
03 June 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
31 May 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
30 May 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
29 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
28 May 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
27 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
24 May 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
23 May 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
22 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
21 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
20 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
17 May 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
16 May 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
15 May 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
14 May 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
13 May 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
10 May 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
09 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
08 May 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
07 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
06 May 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
03 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
02 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
30 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
29 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
26 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
25 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
24 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
23 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
22 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
19 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
18 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
17 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
16 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
15 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
12 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
11 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
10 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
09 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
08 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
05 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
04 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
03 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
02 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
28 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
27 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
26 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
25 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
22 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
21 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
20 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
19 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
18 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
15 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
14 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
13 Mar 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
12 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
11 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
08 Mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
07 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
06 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
05 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
04 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
01 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
29 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
28 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
27 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
26 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
23 Feb 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
22 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
21 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
20 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
19 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
16 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 Feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |