Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
04 Jul 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
03 Jul 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
02 Jul 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
01 Jul 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
28 Jun 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
27 Jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
26 Jun 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
25 Jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
24 Jun 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
21 Jun 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
20 Jun 2024 | 37.09 | 37.38 | 37.09 | 37.38 | 37.38 | 25 |
19 Jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
18 Jun 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
17 Jun 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
14 Jun 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
13 Jun 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
12 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1 |
11 Jun 2024 | 37.99 | 37.99 | 37.67 | 37.67 | 37.67 | 40 |
10 Jun 2024 | 37.37 | 37.77 | 37.37 | 37.77 | 37.77 | 25 |
07 Jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
06 Jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
05 Jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
04 Jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
03 Jun 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
31 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
30 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
29 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
28 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
27 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
24 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
23 May 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
22 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
22 May 2024 | 1.35 Dividend | |||||
21 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.12 | - |
20 May 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.77 | - |
17 May 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.38 | - |
16 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 35.98 | - |
15 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.12 | - |
14 May 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 35.99 | - |
13 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 35.78 | - |
10 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 35.89 | - |
09 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 35.65 | - |
08 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.62 | - |
07 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.49 | - |
06 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.99 | - |
03 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.28 | - |
02 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 34.68 | - |
30 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.95 | - |
29 Apr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 34.48 | - |
26 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.74 | - |
25 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 34.43 | - |
24 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.84 | - |
23 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.24 | - |
22 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.06 | - |
19 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 33.25 | - |
18 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 33.39 | - |
17 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 33.15 | - |
16 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 33.25 | - |
15 Apr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 33.63 | - |
12 Apr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 34.07 | - |
11 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 33.95 | - |
10 Apr 2024 | 35.56 | 35.56 | 35.12 | 35.12 | 33.85 | - |
09 Apr 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.05 | - |
08 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.59 | - |
05 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 33.64 | - |
04 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.02 | - |
03 Apr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 33.65 | - |
02 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 34.26 | - |
28 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 34.39 | - |
27 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.27 | - |
26 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.10 | - |
25 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.04 | - |
22 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.19 | - |
21 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 35.10 | - |
20 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.00 | - |
19 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.59 | - |
18 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 33.84 | - |
15 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.08 | - |
14 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.30 | - |
13 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.10 | - |
12 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.73 | - |
11 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 32.55 | - |
08 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
07 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 32.89 | - |
06 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.11 | - |
05 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.51 | - |
04 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.73 | - |
01 Mar 2024 | 34.34 | 34.34 | 34.23 | 34.23 | 33.00 | 420 |
29 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.20 | - |
28 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.08 | - |
27 Feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 32.77 | - |
26 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.02 | - |
23 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.30 | - |
22 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.33 | - |
21 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.16 | - |
20 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 31.76 | - |
19 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 31.95 | - |
16 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 32.21 | - |
15 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 32.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |