Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
02 Jul 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
01 Jul 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
28 Jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
27 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
26 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
25 Jun 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
24 Jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
21 Jun 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
20 Jun 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
18 Jun 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
17 Jun 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
14 Jun 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
13 Jun 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
12 Jun 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
11 Jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
10 Jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
07 Jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
06 Jun 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
05 Jun 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
04 Jun 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
03 Jun 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
31 May 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
30 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
29 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
28 May 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
24 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
23 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
22 May 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
21 May 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
20 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
17 May 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
16 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
15 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
14 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
13 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
10 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
09 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
08 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
07 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
06 May 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
03 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
02 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
01 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
30 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
29 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
26 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
25 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
24 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
23 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
22 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
19 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
18 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
17 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
16 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
15 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
12 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
11 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
10 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
09 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
08 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
05 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
04 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
03 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
02 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
01 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
28 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
27 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
26 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
25 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
22 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
21 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
20 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
19 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
18 Mar 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
15 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
14 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
13 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
12 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
11 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
08 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
07 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
06 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
05 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
04 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
01 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
29 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
28 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
27 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
26 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
23 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
22 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
21 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
20 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
16 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
15 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
14 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
13 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
12 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
09 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |