Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
02 Jul 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
01 Jul 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
28 Jun 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
27 Jun 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
26 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
25 Jun 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
24 Jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
21 Jun 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
20 Jun 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
18 Jun 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
17 Jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
14 Jun 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
13 Jun 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
12 Jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
11 Jun 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
10 Jun 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
07 Jun 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
06 Jun 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
05 Jun 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
04 Jun 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
03 Jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
31 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
30 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
29 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
28 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
24 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
23 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
22 May 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
21 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
20 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
17 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
16 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
15 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
14 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
13 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
10 May 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
09 May 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
08 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
07 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
06 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
03 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
02 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
01 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
30 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
29 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
26 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
25 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
24 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
23 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
22 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
19 Apr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
18 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
17 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
16 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
15 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
12 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
11 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
10 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
09 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
08 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
05 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
04 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
03 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
02 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
01 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
28 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
27 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
26 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
25 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
22 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
21 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
20 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
19 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
18 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
14 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
13 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
12 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
11 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
08 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
07 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
06 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
05 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
04 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
01 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
29 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
28 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
27 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
26 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
23 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
22 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
21 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
20 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
16 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
15 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
14 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
13 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
12 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
09 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |