Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
04 July 2024 | 37.60 | 37.64 | 37.60 | 37.63 | 37.63 | 10,374 |
03 July 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
02 July 2024 | 37.06 | 37.07 | 37.06 | 37.07 | 37.07 | 485 |
01 July 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
28 June 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
27 June 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
26 June 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
25 June 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
24 June 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
21 June 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
20 June 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
19 June 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 11,576 |
18 June 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
17 June 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 1,183 |
14 June 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
13 June 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 4,170 |
12 June 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
11 June 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
10 June 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
07 June 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
06 June 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
05 June 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
04 June 2024 | 35.83 | 35.87 | 35.82 | 35.85 | 35.85 | 1,980 |
03 June 2024 | 35.93 | 35.94 | 35.72 | 35.72 | 35.72 | 27,431 |
31 May 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
30 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
29 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
28 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
27 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 300 |
24 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
23 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
22 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
21 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 273 |
17 May 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 273 |
16 May 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
15 May 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
14 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
13 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 273 |
10 May 2024 | 35.51 | 35.64 | 35.51 | 35.60 | 35.60 | 3,287 |
08 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
07 May 2024 | 35.58 | 35.58 | 35.34 | 35.40 | 35.40 | 1,785 |
06 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 2,286 |
03 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
29 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
26 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 273 |
25 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
24 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 273 |
23 Apr 2024 | 34.35 | 34.35 | 34.33 | 34.33 | 34.33 | 1,092 |
22 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
19 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
18 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
17 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
16 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
15 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
12 Apr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
11 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
10 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
09 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
08 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
05 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 180 |
04 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
03 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
02 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
28 Mar 2024 | 35.79 | 35.80 | 35.79 | 35.80 | 35.80 | 5,180 |
27 Mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
26 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 800 |
25 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
22 Mar 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
21 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
20 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
19 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
18 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
15 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
14 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
13 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 75 |
12 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
11 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
08 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
07 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
06 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 900 |
05 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
04 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
01 Mar 2024 | 35.07 | 35.14 | 34.84 | 34.96 | 34.96 | 2,960 |
29 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
28 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
27 Feb 2024 | 34.62 | 34.62 | 34.58 | 34.58 | 34.58 | 460 |
26 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
23 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
22 Feb 2024 | 34.48 | 34.48 | 34.47 | 34.47 | 34.47 | 285 |
21 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
20 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
19 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
16 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
15 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
14 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
13 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
12 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |