Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
28 Jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
27 Jun 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
26 Jun 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
25 Jun 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
24 Jun 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
21 Jun 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
20 Jun 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
18 Jun 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
17 Jun 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
14 Jun 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
13 Jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
12 Jun 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
11 Jun 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
10 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
07 Jun 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
06 Jun 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
05 Jun 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
04 Jun 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
03 Jun 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
31 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
30 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
29 May 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
28 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
24 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
23 May 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
22 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
21 May 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
20 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
17 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
16 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
15 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
14 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
13 May 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
10 May 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
09 May 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
08 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
07 May 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
06 May 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
03 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
02 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
01 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
30 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
29 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
26 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
25 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
24 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
23 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
22 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
19 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
18 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
17 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
16 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
15 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
12 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
11 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
10 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
09 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
08 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
05 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
04 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
03 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
02 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
01 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
28 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
27 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
26 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
25 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
22 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
21 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
20 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
19 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
18 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
15 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
14 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
13 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
12 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
11 Mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
08 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
07 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
06 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
05 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
04 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
01 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
29 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
28 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
27 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
26 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
23 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
22 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
21 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
20 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
16 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
15 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
14 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
13 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
12 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
09 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
08 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
07 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |