Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
01 Jul 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
28 Jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
27 Jun 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
26 Jun 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
25 Jun 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
24 Jun 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
21 Jun 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
20 Jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
18 Jun 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
17 Jun 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
14 Jun 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
13 Jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
12 Jun 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
11 Jun 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
10 Jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
07 Jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
06 Jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
05 Jun 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
04 Jun 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
03 Jun 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
31 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
30 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
29 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
28 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
24 May 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
23 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
22 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
21 May 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
20 May 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
17 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
16 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
15 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
14 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
13 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
10 May 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
09 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
08 May 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
07 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
06 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
03 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
02 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
01 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
30 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
29 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
26 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
25 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
24 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
23 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
22 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
19 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
18 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
17 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
16 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
15 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
12 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
11 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
10 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
09 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
08 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
05 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
04 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
03 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
02 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
01 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
28 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
27 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
26 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
25 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
22 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
21 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
20 Mar 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
19 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
18 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
15 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
14 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
13 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
12 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
11 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
08 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
07 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
06 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
05 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
04 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
01 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
29 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
28 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
27 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
26 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
23 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
22 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
21 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
20 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
16 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
15 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
14 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
13 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
12 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
09 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
08 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |