Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
27 Jun 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
26 Jun 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
25 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
24 Jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
21 Jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
20 Jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
18 Jun 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
17 Jun 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
14 Jun 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
13 Jun 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
12 Jun 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
12 Jun 2024 | 0.052 Dividend | |||||
11 Jun 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.95 | - |
10 Jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.85 | - |
07 Jun 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.78 | - |
06 Jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.85 | - |
05 Jun 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.84 | - |
04 Jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.31 | - |
03 Jun 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.22 | - |
31 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.14 | - |
30 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.93 | - |
29 May 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.20 | - |
28 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.47 | - |
24 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.47 | - |
23 May 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.21 | - |
22 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.41 | - |
21 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.49 | - |
20 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.41 | - |
17 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.31 | - |
16 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.29 | - |
15 May 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.38 | - |
14 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.92 | - |
13 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.73 | - |
10 May 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.69 | - |
09 May 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.61 | - |
08 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.45 | - |
07 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.50 | - |
06 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.47 | - |
03 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.13 | - |
02 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.62 | - |
01 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.27 | - |
30 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.40 | - |
29 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.96 | - |
26 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.85 | - |
25 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.40 | - |
24 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.46 | - |
23 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.46 | - |
22 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.01 | - |
19 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.68 | - |
18 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.07 | - |
17 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.21 | - |
16 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.48 | - |
15 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.54 | - |
12 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.00 | - |
11 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.49 | - |
10 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.14 | - |
09 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.51 | - |
08 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.42 | - |
05 Apr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.38 | - |
04 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.02 | - |
03 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.50 | - |
02 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.51 | - |
01 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.83 | - |
28 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.89 | - |
27 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.88 | - |
26 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.66 | - |
25 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.74 | - |
22 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.85 | - |
21 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.87 | - |
20 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.79 | - |
20 Mar 2024 | 0.063 Dividend | |||||
19 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.46 | - |
18 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.32 | - |
15 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.11 | - |
14 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.40 | - |
13 Mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.51 | - |
12 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.63 | - |
11 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.20 | - |
08 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.26 | - |
07 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.58 | - |
06 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.12 | - |
05 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.92 | - |
04 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.35 | - |
01 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.40 | - |
29 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.08 | - |
28 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.90 | - |
27 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | - |
26 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.92 | - |
23 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.00 | - |
22 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | - |
21 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.20 | - |
20 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.30 | - |
16 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.52 | - |
15 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.68 | - |
14 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.56 | - |
13 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.21 | - |
12 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.73 | - |
09 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.86 | - |
08 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |