Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
03 July 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
02 July 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
01 July 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
28 June 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
27 June 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
26 June 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
25 June 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
24 June 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
21 June 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
20 June 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
18 June 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
17 June 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
14 June 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
13 June 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
12 June 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
11 June 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
10 June 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
07 June 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
06 June 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
05 June 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
04 June 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
03 June 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
31 May 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
30 May 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
29 May 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
28 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
24 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
23 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
22 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
21 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
20 May 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
17 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
16 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
15 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
14 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
13 May 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
10 May 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
09 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
08 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
07 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
06 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
03 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
02 May 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
01 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
30 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
29 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
26 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
25 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
24 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
23 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
22 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
19 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
18 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
17 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
16 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
15 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
12 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
11 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
10 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
09 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
08 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
05 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
04 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
03 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
02 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
01 Apr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
28 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
27 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
26 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
25 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
22 Mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
21 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
20 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
19 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
18 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
15 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
14 Mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
13 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
12 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
11 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
08 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
07 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
06 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
05 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
04 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
01 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
29 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
28 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
27 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
26 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
23 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
22 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
21 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
20 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
16 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
15 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
14 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
13 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
12 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |