Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
02 Jul 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
01 Jul 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
28 Jun 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
27 Jun 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
26 Jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
25 Jun 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
24 Jun 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
21 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
20 Jun 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
18 Jun 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
17 Jun 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
14 Jun 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
13 Jun 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
12 Jun 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
11 Jun 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
10 Jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
07 Jun 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
06 Jun 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
05 Jun 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
04 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
03 Jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
31 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
30 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
29 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
28 May 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
24 May 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
23 May 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
22 May 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
21 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
20 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
17 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
16 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
15 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
14 May 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
13 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
10 May 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
09 May 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
08 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
07 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
06 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
03 May 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
02 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
01 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
30 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
29 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
26 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
25 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
24 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
23 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
22 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
19 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
18 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
17 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
16 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
15 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
12 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
11 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
10 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
09 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
08 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
05 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
04 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
03 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
02 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
01 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
28 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
27 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
26 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
25 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
22 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
21 Mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
20 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
19 Mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
18 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
15 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
14 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
13 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
12 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
11 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
08 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
07 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
06 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
05 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
04 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
01 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
29 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
28 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
27 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
26 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
23 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
22 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
21 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
20 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
16 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
15 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
14 Feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
13 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
12 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
09 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |