Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
25 July 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
24 July 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
23 July 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
22 July 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
19 July 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
18 July 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
17 July 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
16 July 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
15 July 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
12 July 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
11 July 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
10 July 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
09 July 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
08 July 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
05 July 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
03 July 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
02 July 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
01 July 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
28 June 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
27 June 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
26 June 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
25 June 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
24 June 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
21 June 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
20 June 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
18 June 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
17 June 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
14 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
13 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
12 June 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
11 June 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
10 June 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
07 June 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
06 June 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
05 June 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
04 June 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
03 June 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
31 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
30 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
29 May 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
28 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
24 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
23 May 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
22 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
21 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
20 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
17 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
16 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
15 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
14 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
13 May 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
10 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
09 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
08 May 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
07 May 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
06 May 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
03 May 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
02 May 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
01 May 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
30 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
29 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
26 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
25 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
24 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
23 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
22 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
19 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
18 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
17 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
16 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
15 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
12 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
11 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
10 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
09 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
08 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
05 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
04 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
03 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
02 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
01 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
28 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
27 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
26 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
25 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
22 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
21 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
20 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
19 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
18 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
15 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
14 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
13 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
12 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
11 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
08 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
07 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
06 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
05 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |