Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
02 July 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
01 July 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
28 June 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
27 June 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
26 June 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
25 June 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
24 June 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
21 June 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
20 June 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
18 June 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
17 June 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
14 June 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
13 June 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
12 June 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
11 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
10 June 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
07 June 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
06 June 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
05 June 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
04 June 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
03 June 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
31 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
30 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
29 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
28 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
24 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
23 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
22 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
21 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
20 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
17 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
16 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
15 May 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
14 May 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
13 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
10 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
09 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
08 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
07 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
06 May 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
03 May 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
02 May 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
01 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
30 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
29 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
26 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
25 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
24 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
23 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
22 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
19 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
18 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
17 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
16 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
15 Apr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
12 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
11 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
10 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
09 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
08 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
05 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
04 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
03 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
02 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
01 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
28 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
27 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
26 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
25 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
22 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
21 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
20 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
19 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
18 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
15 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
14 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
13 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
12 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
11 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
08 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
07 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
06 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
05 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
04 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
01 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
29 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
28 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
27 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
23 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
21 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
20 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
15 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
14 Feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
13 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
12 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
09 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |