Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
27 Jun 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
26 Jun 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
25 Jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
24 Jun 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
21 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
20 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
18 Jun 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
17 Jun 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
14 Jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
13 Jun 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
12 Jun 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
11 Jun 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
10 Jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
07 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
06 Jun 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
05 Jun 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
04 Jun 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
03 Jun 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
31 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
30 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
30 May 2024 | 0.643 Dividend | |||||
29 May 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 33.74 | - |
28 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.02 | - |
24 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 33.92 | - |
23 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 33.87 | - |
22 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.29 | - |
21 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.05 | - |
20 May 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.20 | - |
17 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.00 | - |
16 May 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.76 | - |
15 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.86 | - |
14 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.89 | - |
13 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.65 | - |
10 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 34.90 | - |
09 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 34.99 | - |
08 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 34.90 | - |
07 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.74 | - |
06 May 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.62 | - |
03 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.49 | - |
02 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.33 | - |
01 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.04 | - |
30 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.33 | - |
29 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.87 | - |
26 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.72 | - |
25 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.72 | - |
24 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 34.70 | - |
23 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.58 | - |
22 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.47 | - |
19 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.33 | - |
18 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 33.93 | - |
17 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.69 | - |
16 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.34 | - |
15 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.57 | - |
12 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.02 | - |
11 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.38 | - |
10 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.45 | - |
09 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.67 | - |
08 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.87 | - |
05 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 34.90 | - |
04 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 34.92 | - |
03 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.07 | - |
02 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.83 | - |
01 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.58 | - |
28 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.59 | - |
27 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.34 | - |
26 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.20 | - |
25 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.24 | - |
22 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.24 | - |
21 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.39 | - |
20 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.31 | - |
19 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 33.86 | - |
18 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 33.86 | - |
15 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 33.86 | - |
14 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 33.53 | - |
13 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.73 | - |
12 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.73 | - |
11 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.73 | - |
08 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.60 | - |
07 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.76 | - |
06 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 33.84 | - |
05 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.50 | - |
04 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.26 | - |
01 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.28 | - |
29 Feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.80 | - |
28 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.60 | - |
28 Feb 2024 | 0.617 Dividend | |||||
27 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 32.88 | - |
26 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.81 | - |
23 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.06 | - |
22 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.08 | - |
21 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 32.85 | - |
20 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.57 | - |
16 Feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.23 | - |
15 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 31.87 | - |
14 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31.18 | - |
13 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.06 | - |
12 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.40 | - |
09 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.01 | - |
08 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |