Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
02 July 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
01 July 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
28 June 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
27 June 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
26 June 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
25 June 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
24 June 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
21 June 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
20 June 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
18 June 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
17 June 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
14 June 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
13 June 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
12 June 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
11 June 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
10 June 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
07 June 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
06 June 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
05 June 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
04 June 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
03 June 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
31 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
30 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
29 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
28 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
24 May 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
23 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
22 May 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
21 May 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
20 May 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
17 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
16 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
15 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
14 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
13 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
10 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
09 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
08 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
07 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
06 May 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
03 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
02 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
01 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
30 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
29 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
26 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
25 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
24 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
23 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
22 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
19 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
18 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
17 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
16 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
15 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
12 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
11 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
10 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
09 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
08 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
05 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
04 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
03 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
02 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
01 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
28 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
27 Mar 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
26 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
25 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
22 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
21 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
20 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
19 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
18 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
15 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
14 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
13 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
12 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
11 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
08 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
07 Mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
06 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
05 Mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
04 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
01 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
29 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
28 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
27 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
26 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
23 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
22 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
21 Feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
20 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
16 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
15 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
14 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
13 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
12 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
09 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |