Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
03 Jul 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
02 Jul 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
01 Jul 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
28 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
27 Jun 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
26 Jun 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
25 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
24 Jun 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
21 Jun 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
20 Jun 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
18 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
17 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
14 Jun 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
13 Jun 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
12 Jun 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
11 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
10 Jun 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
07 Jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
06 Jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
05 Jun 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
04 Jun 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
03 Jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
31 May 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
30 May 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
29 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
28 May 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
24 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
23 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
22 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
21 May 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
20 May 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
17 May 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
16 May 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
15 May 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
14 May 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
13 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
10 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
09 May 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
08 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
07 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
06 May 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
03 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
02 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
01 May 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
30 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
29 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
26 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
25 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
24 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
23 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
22 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
19 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
18 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
17 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
16 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
15 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
12 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
11 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
10 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
09 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
08 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
05 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
04 Apr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
03 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
02 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
01 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
28 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
27 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
26 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
25 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
22 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
21 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
20 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
20 Mar 2024 | 0.266 Dividend | |||||
19 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.85 | - |
18 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.71 | - |
15 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.57 | - |
14 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.64 | - |
13 Mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.89 | - |
12 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.82 | - |
11 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.76 | - |
08 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.63 | - |
07 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.60 | - |
06 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.51 | - |
05 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.26 | - |
04 Mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.29 | - |
01 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.16 | - |
29 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.89 | - |
28 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.77 | - |
27 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.73 | - |
26 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.65 | - |
23 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.86 | - |
22 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.77 | - |
21 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.59 | - |
20 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.34 | - |
16 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.39 | - |
15 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.49 | - |
14 Feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.97 | - |
13 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |