Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
03 Jul 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
02 Jul 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
01 Jul 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
28 Jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
27 Jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
26 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
25 Jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
24 Jun 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
21 Jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
20 Jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
18 Jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
17 Jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
14 Jun 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
13 Jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
12 Jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
11 Jun 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
10 Jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
10 Jun 2024 | 0.136 Dividend | |||||
07 Jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.87 | - |
06 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.01 | - |
05 Jun 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.03 | - |
04 Jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.66 | - |
03 Jun 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.65 | - |
31 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.62 | - |
30 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.43 | - |
29 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.46 | - |
28 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.76 | - |
24 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.84 | - |
23 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.67 | - |
22 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.87 | - |
21 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.99 | - |
20 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.93 | - |
17 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.92 | - |
16 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.92 | - |
15 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.04 | - |
14 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.70 | - |
13 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.53 | - |
10 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.57 | - |
09 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.51 | - |
08 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.37 | - |
07 May 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.34 | - |
06 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
03 May 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.01 | - |
02 May 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.74 | - |
01 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.58 | - |
30 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.64 | - |
29 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.03 | - |
26 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.00 | - |
25 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.79 | - |
24 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.89 | - |
23 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.93 | - |
22 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.61 | - |
19 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.45 | - |
18 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
17 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.66 | - |
16 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.70 | - |
15 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.72 | - |
12 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.02 | - |
11 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.37 | - |
10 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.24 | - |
09 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.57 | - |
08 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.52 | - |
05 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.52 | - |
04 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.34 | - |
03 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.58 | - |
02 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.49 | - |
01 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.66 | - |
28 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.72 | - |
27 Mar 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.70 | - |
26 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.50 | - |
25 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.55 | - |
22 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.61 | - |
21 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.64 | - |
20 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | - |
19 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.23 | - |
18 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.10 | - |
15 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.98 | - |
14 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.15 | - |
13 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.26 | - |
12 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.31 | - |
11 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.19 | - |
11 Mar 2024 | 0.136 Dividend | |||||
08 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.23 | - |
07 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.40 | - |
06 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.10 | - |
05 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.95 | - |
04 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.11 | - |
01 Mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.14 | - |
29 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.81 | - |
28 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.69 | - |
27 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.71 | - |
26 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.71 | - |
23 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.79 | - |
22 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.75 | - |
21 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.39 | - |
20 Feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.37 | - |
16 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.43 | - |
15 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.55 | - |
14 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |