Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 500 |
01 Jul 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
28 Jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
27 Jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
26 Jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
25 Jun 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
24 Jun 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
21 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
20 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
19 Jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
18 Jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
17 Jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
14 Jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
13 Jun 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
12 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
11 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
10 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
07 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
06 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 Jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
04 Jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
03 Jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
31 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
30 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
29 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
28 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
27 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
24 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
23 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
22 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
21 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
20 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
17 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
16 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
16 May 2024 | 0.501 Dividend | |||||
15 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 35.78 | - |
14 May 2024 | 36.54 | 36.98 | 36.54 | 36.98 | 36.47 | 500 |
13 May 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.65 | - |
10 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.49 | - |
09 May 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.19 | - |
08 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.17 | - |
07 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.88 | - |
06 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.74 | - |
03 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.68 | - |
02 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.23 | - |
30 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.70 | - |
29 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.68 | - |
26 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.89 | - |
25 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.40 | - |
24 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | - |
23 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.09 | - |
22 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.36 | - |
19 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 33.98 | - |
18 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.38 | - |
17 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.22 | - |
16 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.28 | - |
15 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.56 | - |
12 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.60 | - |
11 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.12 | - |
10 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
09 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.57 | - |
08 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.55 | - |
05 Apr 2024 | 33.82 | 34.42 | 33.82 | 34.42 | 33.94 | 43 |
04 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.94 | - |
03 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.00 | - |
02 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.51 | - |
28 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.19 | - |
27 Mar 2024 | 35.62 | 35.66 | 35.62 | 35.66 | 35.17 | - |
26 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.02 | - |
25 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.33 | - |
22 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.04 | - |
21 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.09 | - |
20 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.75 | - |
19 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.71 | - |
18 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.79 | - |
15 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.94 | - |
14 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.40 | - |
13 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.81 | - |
12 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 35.67 | - |
11 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.66 | - |
08 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.47 | - |
07 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.30 | - |
06 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.59 | - |
05 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.30 | - |
04 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.81 | - |
01 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.35 | - |
29 Feb 2024 | 36.79 | 36.92 | 36.79 | 36.92 | 36.41 | 2 |
28 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.78 | - |
27 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 36.87 | - |
26 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.07 | - |
23 Feb 2024 | 38.02 | 38.29 | 38.02 | 38.29 | 37.76 | 30 |
22 Feb 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.42 | - |
21 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.47 | - |
20 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.11 | - |
19 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.04 | - |
16 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 36.70 | - |
15 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.75 | - |
14 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.69 | - |
13 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.95 | - |
12 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |