Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
24 Jun 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
21 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
20 Jun 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
18 Jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
17 Jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
14 Jun 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
13 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
12 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
11 Jun 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
10 Jun 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
07 Jun 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
06 Jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
05 Jun 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
04 Jun 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
03 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
31 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
30 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
29 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
28 May 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
24 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
23 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
22 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
21 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
20 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
17 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
16 May 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
15 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
14 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
13 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
10 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
09 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
08 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
07 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
06 May 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
03 May 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
02 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
01 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
30 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
29 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
26 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
25 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
24 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
23 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
22 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
19 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
18 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
17 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
16 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
15 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
12 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
11 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
10 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
09 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
08 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
05 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
05 Apr 2024 | 0.108 Dividend | |||||
04 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.22 | - |
03 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.44 | - |
02 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.57 | - |
01 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.78 | - |
28 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.95 | - |
27 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.78 | - |
26 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.28 | - |
25 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.32 | - |
22 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.29 | - |
21 Mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.50 | - |
20 Mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.38 | - |
19 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.13 | - |
18 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.03 | - |
15 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.00 | - |
14 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.11 | - |
13 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.39 | - |
12 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.28 | - |
11 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.21 | - |
08 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.06 | - |
07 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.98 | - |
06 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.79 | - |
05 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.61 | - |
04 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.62 | - |
01 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.50 | - |
29 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.49 | - |
28 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.41 | - |
27 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.52 | - |
26 Feb 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.40 | - |
23 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.63 | - |
22 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.50 | - |
21 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.36 | - |
20 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.13 | - |
16 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.13 | - |
15 Feb 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.17 | - |
14 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.73 | - |
13 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.43 | - |
12 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.90 | - |
09 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.64 | - |
08 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.55 | - |
07 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.52 | - |
06 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.59 | - |
05 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.47 | - |
02 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |