Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
02 Jul 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
01 Jul 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
28 Jun 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
27 Jun 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
26 Jun 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
25 Jun 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
24 Jun 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
21 Jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
20 Jun 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
18 Jun 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
17 Jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
14 Jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
13 Jun 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
12 Jun 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
11 Jun 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
10 Jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
07 Jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
06 Jun 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
05 Jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
04 Jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
03 Jun 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
31 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
30 May 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
29 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
28 May 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
24 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
23 May 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
22 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
21 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
20 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
17 May 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
16 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
15 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
14 May 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
13 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
10 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
09 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
08 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
07 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
06 May 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
03 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
02 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
01 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
30 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
29 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
26 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
25 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
24 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
23 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
22 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
19 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
18 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
17 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
16 Apr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
15 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
12 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
11 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
10 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
09 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
08 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
05 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
04 Apr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
03 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
02 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
01 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
28 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
27 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
26 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
25 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
22 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
21 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
20 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
19 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
18 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
15 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
14 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
13 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
12 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
11 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
08 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
07 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
06 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
05 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
04 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
01 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
29 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
28 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
27 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
26 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
23 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
22 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
21 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
20 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
16 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
15 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
14 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
13 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
12 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
09 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |