Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 35.41 | 35.42 | 35.38 | 35.42 | 35.42 | 13 |
01 Jul 2024 | 35.09 | 35.74 | 35.03 | 35.74 | 35.74 | - |
28 Jun 2024 | 34.27 | 35.22 | 34.27 | 34.91 | 34.91 | - |
27 Jun 2024 | 34.56 | 34.60 | 34.23 | 34.23 | 34.23 | - |
26 Jun 2024 | 33.21 | 33.94 | 33.07 | 33.94 | 33.94 | - |
25 Jun 2024 | 33.70 | 33.75 | 32.67 | 32.67 | 32.67 | - |
24 Jun 2024 | 34.11 | 34.11 | 33.84 | 34.10 | 34.10 | - |
21 Jun 2024 | 34.42 | 34.47 | 34.29 | 34.29 | 34.29 | - |
20 Jun 2024 | 34.40 | 34.78 | 34.40 | 34.63 | 34.63 | - |
19 Jun 2024 | 34.00 | 34.38 | 34.00 | 34.28 | 34.28 | - |
18 Jun 2024 | 34.31 | 34.31 | 33.88 | 34.09 | 34.09 | - |
17 Jun 2024 | 33.95 | 34.21 | 33.92 | 34.13 | 34.13 | - |
14 Jun 2024 | 34.12 | 34.12 | 33.95 | 34.04 | 34.04 | - |
13 Jun 2024 | 34.31 | 34.31 | 33.67 | 33.92 | 33.92 | - |
12 Jun 2024 | 34.58 | 34.60 | 34.32 | 34.37 | 34.37 | - |
11 Jun 2024 | 35.19 | 35.19 | 34.31 | 34.37 | 34.37 | - |
10 Jun 2024 | 35.45 | 35.67 | 35.26 | 35.26 | 35.26 | - |
07 Jun 2024 | 35.08 | 35.44 | 35.02 | 35.31 | 35.31 | - |
06 Jun 2024 | 35.12 | 35.18 | 35.01 | 35.10 | 35.10 | - |
05 Jun 2024 | 34.20 | 35.19 | 34.20 | 35.10 | 35.10 | - |
04 Jun 2024 | 35.37 | 35.37 | 34.93 | 34.99 | 34.99 | - |
03 Jun 2024 | 35.56 | 35.56 | 35.15 | 35.15 | 35.15 | 13 |
31 May 2024 | 35.09 | 35.31 | 34.97 | 35.01 | 35.01 | - |
30 May 2024 | 33.97 | 35.01 | 33.94 | 35.01 | 35.01 | - |
29 May 2024 | 33.68 | 33.99 | 33.66 | 33.99 | 33.99 | - |
28 May 2024 | 32.92 | 33.53 | 32.90 | 33.53 | 33.53 | - |
27 May 2024 | 32.96 | 32.97 | 32.89 | 32.97 | 32.97 | - |
24 May 2024 | 33.13 | 33.13 | 32.91 | 32.91 | 32.91 | - |
23 May 2024 | 33.37 | 33.38 | 32.97 | 32.97 | 32.97 | - |
22 May 2024 | 33.01 | 33.70 | 33.01 | 33.31 | 33.31 | - |
21 May 2024 | 33.63 | 33.76 | 33.31 | 33.31 | 33.31 | - |
20 May 2024 | 33.01 | 33.72 | 33.01 | 33.72 | 33.72 | 275 |
17 May 2024 | 34.28 | 34.40 | 33.01 | 33.01 | 33.01 | - |
16 May 2024 | 35.01 | 35.13 | 34.42 | 34.42 | 34.42 | - |
15 May 2024 | 35.10 | 35.15 | 35.03 | 35.03 | 35.03 | - |
14 May 2024 | 35.08 | 35.22 | 35.03 | 35.03 | 35.03 | - |
13 May 2024 | 35.19 | 35.43 | 35.15 | 35.15 | 35.15 | - |
10 May 2024 | 35.42 | 35.47 | 35.28 | 35.28 | 35.28 | - |
10 May 2024 | 0.05 Dividend | |||||
09 May 2024 | 35.53 | 35.91 | 35.30 | 35.30 | 35.25 | - |
08 May 2024 | 34.99 | 35.40 | 34.99 | 35.40 | 35.35 | - |
07 May 2024 | 35.25 | 35.56 | 35.14 | 35.41 | 35.36 | - |
06 May 2024 | 34.19 | 34.83 | 34.19 | 34.83 | 34.78 | - |
03 May 2024 | 34.35 | 34.38 | 33.85 | 33.85 | 33.80 | - |
02 May 2024 | 34.38 | 34.65 | 34.34 | 34.57 | 34.52 | - |
30 Apr 2024 | 34.29 | 34.37 | 34.08 | 34.19 | 34.14 | - |
29 Apr 2024 | 34.86 | 34.90 | 34.34 | 34.34 | 34.29 | - |
26 Apr 2024 | 34.09 | 34.94 | 34.09 | 34.94 | 34.89 | 12 |
25 Apr 2024 | 33.98 | 34.47 | 33.88 | 34.47 | 34.43 | - |
24 Apr 2024 | 34.80 | 35.29 | 34.35 | 34.35 | 34.31 | - |
23 Apr 2024 | 36.21 | 36.21 | 35.60 | 35.60 | 35.54 | - |
22 Apr 2024 | 36.15 | 36.78 | 36.15 | 36.76 | 36.70 | - |
19 Apr 2024 | 36.24 | 36.28 | 35.99 | 35.99 | 35.94 | - |
18 Apr 2024 | 36.67 | 37.07 | 36.47 | 36.47 | 36.42 | - |
17 Apr 2024 | 37.81 | 38.13 | 37.62 | 37.62 | 37.57 | - |
16 Apr 2024 | 38.24 | 38.26 | 37.88 | 37.88 | 37.82 | - |
15 Apr 2024 | 38.87 | 39.27 | 38.37 | 38.37 | 38.31 | - |
12 Apr 2024 | 39.30 | 39.62 | 38.42 | 38.42 | 38.37 | - |
11 Apr 2024 | 39.19 | 39.51 | 39.13 | 39.43 | 39.37 | - |
10 Apr 2024 | 38.53 | 38.90 | 38.47 | 38.90 | 38.85 | - |
09 Apr 2024 | 37.21 | 38.06 | 37.21 | 38.06 | 38.01 | - |
08 Apr 2024 | 37.87 | 37.90 | 37.58 | 37.58 | 37.53 | - |
05 Apr 2024 | 37.87 | 38.08 | 37.83 | 37.97 | 37.91 | - |
04 Apr 2024 | 38.52 | 38.54 | 38.42 | 38.47 | 38.41 | - |
03 Apr 2024 | 38.21 | 38.67 | 38.21 | 38.67 | 38.62 | - |
02 Apr 2024 | 38.72 | 39.22 | 38.10 | 38.10 | 38.04 | - |
28 Mar 2024 | 37.78 | 38.02 | 37.78 | 37.84 | 37.79 | - |
27 Mar 2024 | 37.69 | 38.10 | 37.67 | 37.94 | 37.89 | - |
26 Mar 2024 | 36.93 | 37.51 | 36.91 | 37.51 | 37.45 | - |
25 Mar 2024 | 36.62 | 37.01 | 36.42 | 37.01 | 36.96 | - |
22 Mar 2024 | 36.87 | 36.87 | 36.72 | 36.72 | 36.67 | - |
21 Mar 2024 | 36.28 | 36.70 | 36.28 | 36.70 | 36.65 | - |
20 Mar 2024 | 36.51 | 36.72 | 36.38 | 36.38 | 36.33 | - |
19 Mar 2024 | 35.71 | 36.38 | 35.47 | 36.28 | 36.23 | - |
18 Mar 2024 | 35.69 | 35.99 | 35.51 | 35.99 | 35.94 | - |
15 Mar 2024 | 34.82 | 35.71 | 34.82 | 35.71 | 35.66 | - |
14 Mar 2024 | 39.05 | 39.05 | 34.28 | 34.28 | 34.24 | - |
13 Mar 2024 | 42.78 | 42.80 | 37.91 | 37.91 | 37.86 | - |
12 Mar 2024 | 43.01 | 43.01 | 42.85 | 42.85 | 42.79 | - |
11 Mar 2024 | 43.16 | 43.38 | 43.08 | 43.15 | 43.08 | - |
08 Mar 2024 | 43.28 | 43.48 | 43.26 | 43.48 | 43.42 | - |
07 Mar 2024 | 43.08 | 43.36 | 43.08 | 43.19 | 43.12 | - |
06 Mar 2024 | 43.82 | 43.88 | 43.09 | 43.09 | 43.03 | - |
05 Mar 2024 | 43.80 | 44.11 | 43.74 | 44.11 | 44.05 | - |
04 Mar 2024 | 43.49 | 43.90 | 43.42 | 43.90 | 43.84 | - |
01 Mar 2024 | 43.71 | 43.71 | 43.56 | 43.56 | 43.50 | - |
29 Feb 2024 | 43.65 | 43.67 | 43.51 | 43.60 | 43.54 | - |
28 Feb 2024 | 43.78 | 43.79 | 43.07 | 43.63 | 43.57 | - |
27 Feb 2024 | 43.72 | 43.79 | 43.65 | 43.65 | 43.58 | - |
26 Feb 2024 | 43.45 | 43.45 | 43.31 | 43.31 | 43.25 | - |
23 Feb 2024 | 42.85 | 43.47 | 42.81 | 43.47 | 43.41 | - |
22 Feb 2024 | 42.56 | 42.71 | 42.54 | 42.71 | 42.64 | - |
21 Feb 2024 | 42.17 | 42.53 | 42.10 | 42.53 | 42.47 | - |
20 Feb 2024 | 42.41 | 42.46 | 42.08 | 42.45 | 42.39 | 250 |
19 Feb 2024 | 42.51 | 42.54 | 42.45 | 42.46 | 42.39 | - |
16 Feb 2024 | 42.33 | 42.33 | 42.21 | 42.21 | 42.15 | - |
15 Feb 2024 | 42.46 | 42.46 | 42.15 | 42.31 | 42.26 | - |
14 Feb 2024 | 42.42 | 42.49 | 41.91 | 42.45 | 42.39 | - |
13 Feb 2024 | 42.31 | 42.45 | 42.22 | 42.45 | 42.39 | - |
12 Feb 2024 | 42.68 | 42.92 | 42.44 | 42.58 | 42.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |