Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
27 Jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
26 Jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
25 Jun 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
24 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
21 Jun 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
20 Jun 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
18 Jun 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
17 Jun 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
14 Jun 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
13 Jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
12 Jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
11 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
10 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
07 Jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
06 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
05 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
04 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
03 Jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
31 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
30 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
29 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
28 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
24 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
23 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
22 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
21 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
20 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
17 May 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
16 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
15 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
14 May 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
13 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
10 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
09 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
08 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
07 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
06 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
03 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
02 May 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
01 May 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
30 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
29 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
26 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
25 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
24 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
23 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
22 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
19 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
18 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
17 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
16 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
15 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
12 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
11 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
10 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
09 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
08 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
05 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
04 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
03 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
02 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
01 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
28 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
27 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
26 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
25 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
22 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
21 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
21 Mar 2024 | 0.07 Dividend | |||||
20 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.31 | - |
19 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.01 | - |
18 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.83 | - |
15 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.65 | - |
14 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.75 | - |
13 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.84 | - |
12 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.85 | - |
11 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.43 | - |
08 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.50 | - |
07 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.65 | - |
06 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.33 | - |
05 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.15 | - |
04 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.47 | - |
01 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.41 | - |
29 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.16 | - |
28 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.01 | - |
27 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.15 | - |
26 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.05 | - |
23 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.17 | - |
22 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.09 | - |
21 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.52 | - |
20 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.44 | - |
16 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.62 | - |
15 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.79 | - |
14 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.58 | - |
13 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.27 | - |
12 Feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.69 | - |
09 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.66 | - |
08 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.46 | - |
07 Feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |