Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
02 Jul 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
01 Jul 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
28 Jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
27 Jun 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
26 Jun 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
25 Jun 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
24 Jun 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
21 Jun 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
20 Jun 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
18 Jun 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
17 Jun 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
14 Jun 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
13 Jun 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
12 Jun 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
11 Jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
10 Jun 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
07 Jun 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
06 Jun 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
05 Jun 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
04 Jun 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
03 Jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
31 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
30 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
29 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
28 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
24 May 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
23 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
22 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
21 May 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
20 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
17 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
16 May 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
15 May 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
14 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
13 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
10 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
09 May 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
08 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
07 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
06 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
03 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
02 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
01 May 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
30 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
29 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
26 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
25 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
24 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
23 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
22 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
19 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
18 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
17 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
16 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
15 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
12 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
11 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
10 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
09 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
08 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
05 Apr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
04 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
03 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
02 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
01 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
28 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
27 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
26 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
25 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
22 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
21 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
20 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
19 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
18 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
15 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
14 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
13 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
12 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
11 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
08 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
07 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
06 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
05 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
04 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
01 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
29 Feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
28 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
27 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
26 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
23 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
22 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
21 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
20 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
16 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
15 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
14 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
13 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
12 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
09 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |