Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
01 July 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
28 June 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
27 June 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
26 June 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
25 June 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
24 June 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
21 June 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
20 June 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
18 June 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
17 June 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
14 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
13 June 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
12 June 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
11 June 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
10 June 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
07 June 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
06 June 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
05 June 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
04 June 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
03 June 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
31 May 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
30 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
29 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
28 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
24 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
23 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
22 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
21 May 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
20 May 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
17 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
16 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
15 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
14 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
13 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
10 May 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
09 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
08 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
07 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
06 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
03 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
02 May 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
01 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
30 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
29 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
26 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
25 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
24 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
23 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
22 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
19 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
18 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
17 Apr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
16 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
15 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
12 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
11 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
10 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
09 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
08 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
05 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
04 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
03 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
02 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
01 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
28 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
27 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
26 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
25 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
22 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
21 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
20 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
19 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
18 Mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
15 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
14 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
13 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
12 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
11 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
08 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
07 Mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
06 Mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
05 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
04 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
01 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
29 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
28 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
27 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
26 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
23 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
22 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
21 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
20 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
16 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
15 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
14 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
13 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
12 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
09 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
08 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |