Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 33.54 | 33.59 | 33.54 | 33.55 | 33.55 | 195 |
28 Jun 2024 | 33.21 | 34.04 | 33.21 | 34.04 | 34.04 | - |
27 Jun 2024 | 32.78 | 32.93 | 32.75 | 32.93 | 32.93 | - |
26 Jun 2024 | 32.74 | 32.90 | 32.33 | 32.40 | 32.40 | - |
25 Jun 2024 | 32.19 | 32.39 | 32.10 | 32.26 | 32.26 | - |
24 Jun 2024 | 31.60 | 32.22 | 31.57 | 32.22 | 32.22 | - |
21 Jun 2024 | 31.38 | 31.45 | 31.31 | 31.45 | 31.45 | - |
20 Jun 2024 | 30.87 | 31.80 | 30.87 | 31.52 | 31.52 | - |
19 Jun 2024 | 30.91 | 30.96 | 30.86 | 30.86 | 30.86 | - |
18 Jun 2024 | 30.54 | 31.22 | 30.52 | 31.02 | 31.02 | - |
17 Jun 2024 | 30.33 | 30.92 | 30.33 | 30.92 | 30.92 | - |
14 Jun 2024 | 31.69 | 31.89 | 30.66 | 30.66 | 30.66 | - |
13 Jun 2024 | 32.41 | 32.41 | 31.78 | 31.80 | 31.80 | - |
12 Jun 2024 | 33.10 | 33.19 | 32.63 | 32.63 | 32.63 | - |
11 Jun 2024 | 32.78 | 32.90 | 32.76 | 32.90 | 32.90 | - |
10 Jun 2024 | 32.23 | 33.12 | 32.23 | 33.12 | 33.12 | - |
07 Jun 2024 | 32.28 | 32.59 | 32.23 | 32.42 | 32.42 | - |
06 Jun 2024 | 32.37 | 32.43 | 32.23 | 32.43 | 32.43 | - |
05 Jun 2024 | 32.00 | 32.42 | 31.96 | 32.42 | 32.42 | - |
04 Jun 2024 | 32.75 | 32.75 | 32.43 | 32.43 | 32.43 | - |
03 Jun 2024 | 34.75 | 34.84 | 33.03 | 33.03 | 33.03 | - |
31 May 2024 | 33.91 | 34.62 | 33.85 | 34.62 | 34.62 | - |
30 May 2024 | 33.87 | 34.18 | 33.72 | 34.18 | 34.18 | - |
29 May 2024 | 34.52 | 34.63 | 33.97 | 33.97 | 33.97 | - |
28 May 2024 | 34.29 | 34.56 | 34.26 | 34.56 | 34.56 | - |
27 May 2024 | 34.13 | 34.31 | 34.10 | 34.31 | 34.31 | - |
24 May 2024 | 34.17 | 34.24 | 33.87 | 34.19 | 34.19 | - |
23 May 2024 | 34.30 | 34.64 | 34.30 | 34.34 | 34.34 | - |
22 May 2024 | 35.40 | 35.49 | 34.99 | 34.99 | 34.99 | - |
21 May 2024 | 35.43 | 36.11 | 35.43 | 35.87 | 35.87 | - |
20 May 2024 | 35.28 | 35.69 | 35.17 | 35.64 | 35.64 | - |
17 May 2024 | 35.09 | 35.43 | 35.07 | 35.23 | 35.23 | - |
16 May 2024 | 34.82 | 34.89 | 34.65 | 34.72 | 34.72 | - |
16 May 2024 | 0.42 Dividend | |||||
15 May 2024 | 36.05 | 36.05 | 35.03 | 35.17 | 34.75 | - |
14 May 2024 | 35.74 | 36.03 | 35.68 | 35.85 | 35.42 | - |
13 May 2024 | 35.72 | 35.93 | 35.68 | 35.68 | 35.25 | - |
10 May 2024 | 36.54 | 36.54 | 35.86 | 35.86 | 35.43 | - |
09 May 2024 | 35.66 | 36.12 | 35.66 | 36.07 | 35.64 | - |
08 May 2024 | 35.58 | 35.89 | 35.43 | 35.44 | 35.02 | - |
07 May 2024 | 35.58 | 36.26 | 35.45 | 36.26 | 35.83 | - |
06 May 2024 | 35.71 | 36.16 | 35.71 | 35.77 | 35.34 | - |
03 May 2024 | 35.13 | 35.39 | 35.08 | 35.39 | 34.97 | - |
02 May 2024 | 35.41 | 35.77 | 35.41 | 35.45 | 35.03 | - |
30 Apr 2024 | 37.85 | 37.94 | 36.92 | 36.92 | 36.48 | - |
29 Apr 2024 | 37.31 | 37.68 | 37.29 | 37.68 | 37.23 | - |
26 Apr 2024 | 36.85 | 38.10 | 36.85 | 37.89 | 37.44 | - |
25 Apr 2024 | 39.43 | 39.43 | 36.87 | 36.87 | 36.43 | - |
24 Apr 2024 | 39.41 | 39.46 | 39.05 | 39.46 | 38.99 | - |
23 Apr 2024 | 38.55 | 39.30 | 38.40 | 39.30 | 38.83 | - |
22 Apr 2024 | 38.87 | 39.24 | 38.73 | 39.24 | 38.77 | - |
19 Apr 2024 | 39.03 | 39.41 | 38.28 | 39.41 | 38.94 | - |
18 Apr 2024 | 38.06 | 39.09 | 37.77 | 39.09 | 38.62 | - |
17 Apr 2024 | 38.47 | 38.89 | 38.33 | 38.55 | 38.09 | - |
16 Apr 2024 | 39.10 | 39.10 | 38.20 | 38.43 | 37.97 | - |
15 Apr 2024 | 38.92 | 39.34 | 38.79 | 39.03 | 38.56 | - |
12 Apr 2024 | 39.47 | 40.13 | 39.42 | 39.42 | 38.95 | - |
11 Apr 2024 | 39.78 | 39.84 | 39.15 | 39.54 | 39.07 | - |
10 Apr 2024 | 39.48 | 39.94 | 39.48 | 39.62 | 39.15 | - |
09 Apr 2024 | 39.61 | 39.65 | 39.45 | 39.54 | 39.07 | - |
08 Apr 2024 | 39.87 | 40.13 | 39.86 | 40.04 | 39.56 | - |
05 Apr 2024 | 39.64 | 40.15 | 39.49 | 40.15 | 39.67 | - |
04 Apr 2024 | 39.82 | 39.82 | 39.52 | 39.62 | 39.15 | - |
03 Apr 2024 | 39.41 | 40.06 | 39.41 | 40.06 | 39.58 | - |
02 Apr 2024 | 39.21 | 39.56 | 39.21 | 39.34 | 38.87 | - |
28 Mar 2024 | 38.88 | 39.22 | 38.88 | 38.98 | 38.51 | - |
27 Mar 2024 | 37.80 | 38.75 | 37.80 | 38.75 | 38.29 | - |
26 Mar 2024 | 38.55 | 38.59 | 38.33 | 38.33 | 37.87 | - |
25 Mar 2024 | 38.00 | 39.08 | 37.95 | 38.78 | 38.32 | - |
22 Mar 2024 | 38.12 | 38.32 | 38.12 | 38.15 | 37.69 | - |
21 Mar 2024 | 37.71 | 38.25 | 37.51 | 38.25 | 37.79 | - |
20 Mar 2024 | 37.83 | 37.83 | 37.32 | 37.32 | 36.87 | - |
19 Mar 2024 | 36.75 | 37.58 | 36.75 | 37.58 | 37.13 | - |
18 Mar 2024 | 36.94 | 37.02 | 36.85 | 37.02 | 36.58 | - |
15 Mar 2024 | 36.69 | 37.31 | 36.56 | 36.75 | 36.31 | - |
14 Mar 2024 | 36.69 | 36.92 | 36.69 | 36.92 | 36.48 | - |
13 Mar 2024 | 35.71 | 36.61 | 35.60 | 36.61 | 36.17 | - |
12 Mar 2024 | 36.17 | 36.29 | 35.91 | 35.91 | 35.48 | - |
11 Mar 2024 | 35.57 | 36.19 | 35.53 | 36.19 | 35.76 | - |
08 Mar 2024 | 36.24 | 36.36 | 35.72 | 35.72 | 35.29 | - |
07 Mar 2024 | 35.17 | 36.31 | 34.97 | 36.15 | 35.72 | - |
06 Mar 2024 | 35.01 | 35.66 | 35.01 | 35.66 | 35.23 | - |
05 Mar 2024 | 35.10 | 35.59 | 35.10 | 35.59 | 35.16 | - |
04 Mar 2024 | 35.76 | 35.92 | 35.70 | 35.72 | 35.29 | - |
01 Mar 2024 | 35.42 | 36.07 | 35.35 | 35.97 | 35.54 | - |
29 Feb 2024 | 35.34 | 36.46 | 35.27 | 35.62 | 35.19 | - |
28 Feb 2024 | 35.37 | 36.19 | 35.33 | 35.51 | 35.09 | - |
27 Feb 2024 | 34.89 | 35.59 | 34.75 | 35.59 | 35.16 | - |
26 Feb 2024 | 34.65 | 35.21 | 34.55 | 35.21 | 34.79 | - |
23 Feb 2024 | 35.55 | 35.55 | 34.77 | 35.12 | 34.70 | - |
22 Feb 2024 | 35.70 | 35.70 | 35.42 | 35.49 | 35.07 | - |
21 Feb 2024 | 35.81 | 35.84 | 35.59 | 35.84 | 35.41 | - |
20 Feb 2024 | 36.65 | 36.66 | 35.95 | 35.95 | 35.52 | - |
19 Feb 2024 | 36.46 | 36.70 | 36.46 | 36.60 | 36.16 | - |
16 Feb 2024 | 36.00 | 37.33 | 35.76 | 37.33 | 36.88 | - |
15 Feb 2024 | 34.18 | 36.19 | 34.00 | 36.19 | 35.76 | - |
14 Feb 2024 | 33.85 | 34.37 | 33.85 | 34.37 | 33.96 | - |
13 Feb 2024 | 34.89 | 34.96 | 33.46 | 34.19 | 33.78 | - |
12 Feb 2024 | 34.70 | 34.91 | 34.63 | 34.73 | 34.32 | - |
12 Feb 2024 | 0.42 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |