Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | - | - | - | - | - | - |
02 July 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
01 July 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
28 June 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
27 June 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
26 June 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
25 June 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
24 June 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
21 June 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
20 June 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
18 June 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
17 June 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
14 June 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
13 June 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
12 June 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
11 June 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
10 June 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
07 June 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
06 June 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
05 June 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
04 June 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
03 June 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
31 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
30 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
29 May 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
28 May 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
24 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
23 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
22 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
21 May 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
20 May 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
17 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
16 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
15 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
14 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
13 May 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
10 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
09 May 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
08 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
07 May 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
06 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
03 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
02 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
01 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
30 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
29 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
26 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
25 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
24 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
23 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
22 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
19 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
18 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
17 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
16 Apr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
15 Apr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
12 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
11 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
10 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
09 Apr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
08 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
05 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
04 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
03 Apr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
02 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
01 Apr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
28 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
27 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
26 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
25 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
22 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
21 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
20 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
19 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
18 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
15 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
14 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
13 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
12 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
11 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
08 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
07 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
06 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
04 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
01 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
29 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
28 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
27 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
26 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
23 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
22 Feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
21 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
20 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
16 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
15 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
14 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
13 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
12 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
09 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |