Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
02 Jul 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
01 Jul 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
28 Jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
27 Jun 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
26 Jun 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
25 Jun 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
24 Jun 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
21 Jun 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
20 Jun 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
18 Jun 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
17 Jun 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
14 Jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
13 Jun 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
12 Jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
11 Jun 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
10 Jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
07 Jun 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
06 Jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
05 Jun 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
04 Jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
03 Jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
31 May 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
30 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
30 May 2024 | 0.643 Dividend | |||||
29 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.32 | - |
28 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.59 | - |
24 May 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.49 | - |
23 May 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.44 | - |
22 May 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.84 | - |
21 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.57 | - |
20 May 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 33.72 | - |
17 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.53 | - |
16 May 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.30 | - |
15 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.39 | - |
14 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.42 | - |
13 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.19 | - |
10 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.44 | - |
09 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.52 | - |
08 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.44 | - |
07 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.28 | - |
06 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.17 | - |
03 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.04 | - |
02 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.89 | - |
01 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.61 | - |
30 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.89 | - |
29 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.41 | - |
26 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.27 | - |
25 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.27 | - |
24 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.25 | - |
23 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.13 | - |
22 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.03 | - |
19 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.90 | - |
18 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.52 | - |
17 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.28 | - |
16 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 31.94 | - |
15 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.16 | - |
12 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.60 | - |
11 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 32.95 | - |
10 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.01 | - |
09 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.22 | - |
08 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.41 | - |
05 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.44 | - |
04 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.46 | - |
03 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.61 | - |
02 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.37 | - |
01 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.14 | - |
28 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.15 | - |
27 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.91 | - |
26 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.77 | - |
25 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.81 | - |
22 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 32.81 | - |
21 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 32.96 | - |
20 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.88 | - |
19 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.45 | - |
18 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.45 | - |
15 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.45 | - |
14 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.14 | - |
13 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.33 | - |
12 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.33 | - |
11 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.33 | - |
08 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.21 | - |
07 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.36 | - |
06 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.44 | - |
05 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.11 | - |
04 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 31.88 | - |
01 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 31.90 | - |
29 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.44 | - |
28 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.25 | - |
28 Feb 2024 | 0.617 Dividend | |||||
27 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 31.52 | - |
26 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 31.45 | - |
23 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 31.69 | - |
22 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 31.71 | - |
21 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 31.49 | - |
20 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.22 | - |
16 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 30.89 | - |
15 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 30.55 | - |
14 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 29.89 | - |
13 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 29.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |