Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
28 Jun 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
27 Jun 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
26 Jun 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
25 Jun 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
24 Jun 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
21 Jun 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
20 Jun 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
18 Jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
17 Jun 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
14 Jun 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
13 Jun 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
12 Jun 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
11 Jun 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
10 Jun 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
07 Jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
06 Jun 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
05 Jun 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
04 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
03 Jun 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
31 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
30 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
29 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
28 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
24 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
23 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
22 May 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
21 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
20 May 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
17 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
16 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
15 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
14 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
13 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
10 May 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
09 May 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
08 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
07 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
06 May 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
03 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
02 May 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
01 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
30 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
29 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
26 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
25 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
24 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
23 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
22 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
19 Apr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
18 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
17 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
16 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
15 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
12 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
11 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
10 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
09 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
08 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
05 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
04 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
03 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
02 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
01 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
28 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
27 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
26 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
25 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
22 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
21 Mar 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
20 Mar 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
19 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
18 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
15 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
14 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
13 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
12 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
11 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
08 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
07 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
06 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
05 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
04 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
01 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
29 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
28 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
27 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
26 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
23 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
22 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
21 Feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
20 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
16 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
15 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
14 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
13 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
12 Feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
09 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
08 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |