Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
02 Jul 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
01 Jul 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
28 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
27 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
26 Jun 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
25 Jun 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
24 Jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
21 Jun 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
20 Jun 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
18 Jun 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
17 Jun 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
14 Jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
13 Jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
12 Jun 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
11 Jun 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
10 Jun 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
07 Jun 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
06 Jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
05 Jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
04 Jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
03 Jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
31 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
30 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
29 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
28 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
24 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
23 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
22 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
21 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
20 May 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
17 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
16 May 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
15 May 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
14 May 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
13 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
10 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
09 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
08 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
07 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
06 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
03 May 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
02 May 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
01 May 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
30 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
29 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
26 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
25 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
24 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
23 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
22 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
19 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
18 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
17 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
16 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
15 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
12 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
11 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
10 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
09 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
08 Apr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
05 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
04 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
03 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
02 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
01 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
28 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
27 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
26 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
22 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
21 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
20 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
19 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
18 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
15 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
14 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
13 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
12 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
11 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
08 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
07 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
06 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
05 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
04 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
01 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
29 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
28 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
27 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
26 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
23 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
22 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
21 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
20 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
16 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
15 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
14 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
13 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
12 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
09 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |