Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | - | - | - | - | - | - |
02 July 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
01 July 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
28 June 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
27 June 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
26 June 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
25 June 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
24 June 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
21 June 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
20 June 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
18 June 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
17 June 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
14 June 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
13 June 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
12 June 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
11 June 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
10 June 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
07 June 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
06 June 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
05 June 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
04 June 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
03 June 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
31 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
30 May 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
29 May 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
28 May 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
24 May 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
23 May 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
22 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
21 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
20 May 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
17 May 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
16 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
15 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
14 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
13 May 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
10 May 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
09 May 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
08 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
07 May 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
06 May 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
03 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
02 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
01 May 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
30 Apr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
29 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
26 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
25 Apr 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
24 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
23 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
22 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
19 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
18 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
17 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
16 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
15 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
12 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
11 Apr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
10 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
09 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
08 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
05 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
04 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
03 Apr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
02 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
01 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
28 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
27 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
26 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
25 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
22 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
21 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
20 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
19 Mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
18 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
15 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
14 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
13 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
12 Mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
11 Mar 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
08 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
07 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
06 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
05 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
04 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
01 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
29 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
28 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
27 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
26 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
23 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
22 Feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
21 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
20 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
16 Feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
15 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
14 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
13 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
12 Feb 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
09 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |