Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 100 |
25 Jun 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
24 Jun 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
21 Jun 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
20 Jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
19 Jun 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
18 Jun 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
17 Jun 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
14 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
13 Jun 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
12 Jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
11 Jun 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
10 Jun 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
07 Jun 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
06 Jun 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
05 Jun 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
04 Jun 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
03 Jun 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
31 May 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
30 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
29 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
28 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
27 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
24 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
23 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
22 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
21 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
20 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
17 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
16 May 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
15 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
14 May 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
13 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
10 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
10 May 2024 | 0.05 Dividend | |||||
09 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.50 | - |
08 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.35 | - |
07 May 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.21 | - |
06 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.15 | - |
03 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.32 | - |
02 May 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.34 | - |
30 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.23 | - |
29 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.82 | - |
26 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.56 | - |
25 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.94 | - |
24 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.76 | - |
23 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.12 | - |
22 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.09 | - |
19 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.17 | - |
18 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.62 | - |
17 Apr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.76 | - |
16 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.21 | - |
15 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.81 | - |
12 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.22 | - |
11 Apr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.16 | - |
10 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.50 | - |
09 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.16 | - |
08 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.81 | - |
05 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.81 | - |
04 Apr 2024 | 38.55 | 38.72 | 38.55 | 38.72 | 38.67 | 100 |
03 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.16 | - |
02 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.67 | - |
28 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.74 | - |
27 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.67 | - |
26 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.88 | - |
25 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.58 | - |
22 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.83 | - |
21 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.23 | - |
20 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.46 | - |
19 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.65 | - |
18 Mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.62 | - |
15 Mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.77 | - |
14 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.01 | - |
13 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.71 | - |
12 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 42.96 | - |
11 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.10 | - |
08 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.24 | - |
07 Mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.06 | - |
06 Mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.80 | - |
05 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.79 | - |
04 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.43 | - |
01 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.64 | - |
29 Feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.61 | - |
28 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.72 | - |
27 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.67 | - |
26 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.39 | - |
23 Feb 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.81 | - |
22 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.49 | - |
21 Feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.12 | - |
20 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.38 | - |
19 Feb 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.47 | - |
16 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.27 | - |
15 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.38 | - |
14 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.33 | - |
13 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.27 | - |
12 Feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.62 | - |
09 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.74 | - |
09 Feb 2024 | 0.05 Dividend | |||||
08 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.50 | - |
07 Feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |