Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
27 Jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
26 Jun 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
25 Jun 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
24 Jun 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
21 Jun 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
20 Jun 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
19 Jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
18 Jun 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
17 Jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
14 Jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
13 Jun 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
12 Jun 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
11 Jun 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
10 Jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
07 Jun 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
06 Jun 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
05 Jun 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
04 Jun 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
03 Jun 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
31 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
30 May 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
29 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
28 May 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
27 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
24 May 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
23 May 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
22 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
22 May 2024 | 1.35 Dividend | |||||
21 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.09 | - |
20 May 2024 | 37.07 | 37.44 | 37.07 | 37.44 | 36.09 | - |
17 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 35.33 | - |
16 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 35.93 | - |
15 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.09 | - |
14 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 35.96 | - |
13 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.74 | - |
10 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 35.87 | - |
09 May 2024 | 36.94 | 37.07 | 36.94 | 37.07 | 35.73 | - |
08 May 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.59 | - |
07 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 35.43 | - |
06 May 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.92 | - |
03 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.24 | - |
02 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 34.62 | - |
30 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.91 | - |
29 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 34.46 | - |
26 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 34.60 | - |
25 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 34.39 | - |
24 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.79 | - |
23 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.19 | - |
22 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.00 | - |
19 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.29 | - |
18 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.24 | - |
17 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.02 | - |
16 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.11 | - |
15 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 33.64 | - |
12 Apr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 34.07 | - |
11 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 33.90 | - |
10 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.25 | - |
09 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 33.99 | - |
08 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 33.61 | - |
05 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.55 | - |
04 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 33.97 | - |
03 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.70 | - |
02 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.22 | - |
28 Mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 34.34 | - |
27 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.23 | - |
26 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.06 | - |
25 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.98 | - |
22 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.15 | - |
21 Mar 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.03 | - |
20 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 33.99 | - |
19 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 33.67 | - |
18 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 33.54 | - |
15 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.08 | - |
14 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.26 | - |
13 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 32.95 | - |
12 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 32.71 | - |
11 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 32.50 | - |
08 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.73 | - |
07 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 32.85 | - |
06 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.07 | - |
05 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 32.48 | - |
04 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 32.67 | - |
01 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.06 | - |
29 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.18 | - |
28 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.04 | - |
27 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.73 | - |
26 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.02 | - |
23 Feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.23 | - |
22 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.28 | - |
21 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.13 | - |
20 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.71 | - |
19 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 31.92 | - |
16 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 31.97 | - |
15 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 32.38 | - |
14 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 31.59 | - |
13 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.10 | - |
12 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.74 | - |
09 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.10 | - |
08 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |