Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
28 Jun 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
27 Jun 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
26 Jun 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
25 Jun 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
24 Jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
21 Jun 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
20 Jun 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
18 Jun 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
17 Jun 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
14 Jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
13 Jun 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
12 Jun 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
11 Jun 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
10 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
07 Jun 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
06 Jun 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
05 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
04 Jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
03 Jun 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
31 May 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
30 May 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
30 May 2024 | 0.643 Dividend | |||||
29 May 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 34.54 | - |
28 May 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.82 | - |
24 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.72 | - |
23 May 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.67 | - |
22 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.09 | - |
21 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.87 | - |
20 May 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.03 | - |
17 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.83 | - |
16 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.58 | - |
15 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.68 | - |
14 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 35.71 | - |
13 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.46 | - |
10 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.72 | - |
09 May 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 35.82 | - |
08 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.73 | - |
07 May 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.55 | - |
06 May 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.43 | - |
03 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.30 | - |
02 May 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.14 | - |
01 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.84 | - |
30 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.13 | - |
29 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.69 | - |
26 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.54 | - |
25 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.53 | - |
24 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.52 | - |
23 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.39 | - |
22 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.28 | - |
19 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.14 | - |
18 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.73 | - |
17 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.48 | - |
16 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.12 | - |
15 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.36 | - |
12 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.82 | - |
11 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.19 | - |
10 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.26 | - |
09 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.48 | - |
08 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.68 | - |
05 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.72 | - |
04 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.73 | - |
03 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.89 | - |
02 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.64 | - |
01 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.39 | - |
28 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.41 | - |
27 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.15 | - |
26 Mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.00 | - |
25 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.04 | - |
22 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.04 | - |
21 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.19 | - |
20 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.11 | - |
19 Mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 34.97 | - |
18 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.65 | - |
15 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.65 | - |
14 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.32 | - |
13 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.52 | - |
12 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.52 | - |
11 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.52 | - |
08 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.39 | - |
07 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.55 | - |
06 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.64 | - |
05 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.28 | - |
04 Mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.04 | - |
01 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.06 | - |
29 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.57 | - |
28 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.36 | - |
28 Feb 2024 | 0.617 Dividend | |||||
27 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 33.65 | - |
26 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 33.58 | - |
23 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.83 | - |
22 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 33.86 | - |
21 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.61 | - |
20 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.33 | - |
16 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.98 | - |
15 Feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 32.61 | - |
14 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 31.91 | - |
13 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 31.79 | - |
12 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |