Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
02 Jul 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
01 Jul 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
28 Jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
27 Jun 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
26 Jun 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
25 Jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
24 Jun 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
21 Jun 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
20 Jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
18 Jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
17 Jun 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
14 Jun 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
13 Jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
12 Jun 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
11 Jun 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
10 Jun 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
07 Jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
06 Jun 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
05 Jun 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
04 Jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
03 Jun 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
31 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
30 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
29 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
28 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
24 May 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
23 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
22 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
21 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
20 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
17 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
16 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
15 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
14 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
13 May 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
10 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
09 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
08 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
07 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
06 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
03 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
02 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
01 May 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
30 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
29 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
26 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
25 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
24 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
23 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
22 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
19 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
18 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
17 Apr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
16 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
15 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
12 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
11 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
10 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
09 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
08 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
05 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
04 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
03 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
02 Apr 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
01 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
28 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
27 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
26 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
25 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
22 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
21 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
20 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
19 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
18 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
15 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
14 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
13 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
12 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
11 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
08 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
07 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
06 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
05 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
04 Mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
01 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
29 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
28 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
27 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
26 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
23 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
22 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
21 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
20 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
16 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
15 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
14 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
13 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
12 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
09 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |