Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
27 Jun 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
26 Jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
25 Jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
24 Jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
21 Jun 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
20 Jun 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
18 Jun 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
17 Jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
14 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
13 Jun 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
12 Jun 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
11 Jun 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
10 Jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
07 Jun 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
06 Jun 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
05 Jun 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
04 Jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
03 Jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
31 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
30 May 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
30 May 2024 | 0.643 Dividend | |||||
29 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.48 | - |
28 May 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.77 | - |
24 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.66 | - |
23 May 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.61 | - |
22 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.03 | - |
21 May 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 35.81 | - |
20 May 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 35.97 | - |
17 May 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.77 | - |
16 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.52 | - |
15 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 35.62 | - |
14 May 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.65 | - |
13 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.40 | - |
10 May 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.66 | - |
09 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 35.76 | - |
08 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.67 | - |
07 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.49 | - |
06 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.37 | - |
03 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.24 | - |
02 May 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.08 | - |
01 May 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.78 | - |
30 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.07 | - |
29 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 35.63 | - |
26 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.48 | - |
25 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.47 | - |
24 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.46 | - |
23 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.33 | - |
22 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.22 | - |
19 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.08 | - |
18 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.67 | - |
17 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.42 | - |
16 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.06 | - |
15 Apr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.30 | - |
12 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 34.76 | - |
11 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.13 | - |
10 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.20 | - |
09 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.42 | - |
08 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 35.62 | - |
05 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 35.66 | - |
04 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.67 | - |
03 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.83 | - |
02 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.58 | - |
01 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.33 | - |
28 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.34 | - |
27 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.09 | - |
26 Mar 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 34.94 | - |
25 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.98 | - |
22 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.98 | - |
21 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.13 | - |
20 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.05 | - |
19 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.91 | - |
18 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.59 | - |
15 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.59 | - |
14 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.26 | - |
13 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.46 | - |
12 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.46 | - |
11 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.46 | - |
08 Mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.33 | - |
07 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.49 | - |
06 Mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.58 | - |
05 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.22 | - |
04 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 33.98 | - |
01 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.00 | - |
29 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.51 | - |
28 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.30 | - |
28 Feb 2024 | 0.617 Dividend | |||||
27 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 33.59 | - |
26 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 33.52 | - |
23 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 33.77 | - |
22 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 33.80 | - |
21 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.56 | - |
20 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.27 | - |
16 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 32.92 | - |
15 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 32.55 | - |
14 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 31.85 | - |
13 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 31.74 | - |
12 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.08 | - |
09 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.68 | - |
08 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |