Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
03 Jul 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
02 Jul 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
01 Jul 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
28 Jun 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
27 Jun 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
26 Jun 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
25 Jun 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
24 Jun 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
21 Jun 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
20 Jun 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
18 Jun 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
17 Jun 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
14 Jun 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
13 Jun 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
12 Jun 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
11 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
10 Jun 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
07 Jun 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
06 Jun 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
05 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
04 Jun 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
03 Jun 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
31 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
30 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
29 May 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
28 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
24 May 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
23 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
22 May 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
21 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
20 May 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
17 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
16 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
15 May 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
14 May 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
13 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
10 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
09 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
08 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
07 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
06 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
03 May 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
02 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
01 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
30 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
29 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
26 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
25 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
24 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
23 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
22 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
19 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
18 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
17 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
16 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
15 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
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 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
09 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
08 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
05 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
04 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
03 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
02 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
01 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
28 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
27 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
26 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
25 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
22 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
21 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
20 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
19 Mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
18 Mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
15 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
14 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
13 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
12 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
11 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
08 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
07 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
06 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
05 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
04 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
01 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
29 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
28 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
27 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
26 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
23 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
22 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
21 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
20 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
16 Feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
15 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
14 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
13 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |