Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
03 Jul 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
02 Jul 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
01 Jul 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
28 Jun 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
27 Jun 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
26 Jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
25 Jun 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
24 Jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
21 Jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
20 Jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
18 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
17 Jun 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
14 Jun 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
13 Jun 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
12 Jun 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
11 Jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
10 Jun 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
07 Jun 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
06 Jun 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
05 Jun 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
04 Jun 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
03 Jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
31 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
30 May 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
29 May 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
28 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
24 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
23 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
22 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
21 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
20 May 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
17 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
16 May 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
15 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
14 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
13 May 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
10 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
09 May 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
08 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
07 May 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
06 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
03 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
02 May 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
01 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
30 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
29 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
26 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
25 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
24 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
23 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
22 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
19 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
18 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
17 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
16 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
15 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
12 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
11 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
10 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
09 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
08 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
05 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
04 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
03 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
02 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
01 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
28 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
27 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
26 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
25 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
22 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
21 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
20 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
19 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
18 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
15 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
14 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
13 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
12 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
11 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
08 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
07 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
06 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
05 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
04 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
01 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
29 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
28 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
27 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
26 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
23 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
22 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
21 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
20 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
16 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
15 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
14 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
13 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
12 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |