Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 July 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 2 |
05 July 2024 | 30.64 | 30.90 | 30.64 | 30.90 | 30.90 | 2 |
04 July 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
03 July 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
02 July 2024 | 31.39 | 31.39 | 30.93 | 30.93 | 30.93 | 150 |
01 July 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
28 June 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
27 June 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
26 June 2024 | 29.58 | 30.05 | 29.58 | 30.05 | 30.05 | 332 |
25 June 2024 | 29.16 | 30.78 | 29.16 | 30.78 | 30.78 | 986 |
24 June 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
21 June 2024 | 28.72 | 29.76 | 28.72 | 29.76 | 29.76 | 105 |
20 June 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
19 June 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
18 June 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
17 June 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
14 June 2024 | 29.77 | 29.77 | 29.65 | 29.65 | 29.65 | 400 |
13 June 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
12 June 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
11 June 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
10 June 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
07 June 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
06 June 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
05 June 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
04 June 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
03 June 2024 | 31.68 | 31.68 | 31.67 | 31.67 | 31.67 | 100 |
31 May 2024 | 31.04 | 31.20 | 31.04 | 31.20 | 31.20 | 20 |
30 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
29 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
28 May 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
27 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
24 May 2024 | 31.97 | 32.19 | 31.97 | 32.19 | 32.19 | 600 |
23 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
22 May 2024 | 32.15 | 32.22 | 32.15 | 32.22 | 32.22 | 230 |
21 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
20 May 2024 | 33.51 | 33.58 | 33.33 | 33.33 | 33.33 | 900 |
17 May 2024 | 33.53 | 34.22 | 33.21 | 33.21 | 33.21 | 3,489 |
16 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
15 May 2024 | 33.21 | 33.24 | 33.21 | 33.24 | 33.24 | 61 |
14 May 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
13 May 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
10 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
09 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
08 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
07 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
06 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
03 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
02 May 2024 | 33.00 | 33.00 | 32.99 | 32.99 | 32.99 | 90 |
30 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
29 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
26 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
25 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
24 Apr 2024 | 33.99 | 33.99 | 32.79 | 32.79 | 32.79 | 800 |
23 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
22 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
19 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
18 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
17 Apr 2024 | 36.50 | 36.70 | 36.50 | 36.70 | 36.70 | 50 |
16 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
15 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
12 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
11 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
10 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
09 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
08 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
05 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
04 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
03 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
02 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
28 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
27 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
26 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
25 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 80 |
22 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
21 Mar 2024 | 41.85 | 41.92 | 41.85 | 41.92 | 41.92 | 10 |
20 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
19 Mar 2024 | 41.98 | 42.32 | 41.98 | 42.32 | 42.32 | 23 |
18 Mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
15 Mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
14 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
13 Mar 2024 | 42.74 | 42.76 | 42.74 | 42.76 | 42.76 | 300 |
12 Mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
11 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
08 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
07 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
06 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
05 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
04 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
01 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
29 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
28 Feb 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
27 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
26 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
23 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
22 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
21 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
20 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
19 Feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
16 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
15 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |