Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
27 Jun 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
26 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
25 Jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
24 Jun 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
21 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
20 Jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
18 Jun 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
17 Jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
14 Jun 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
13 Jun 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
12 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
11 Jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
10 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
07 Jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
06 Jun 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
06 Jun 2024 | 0.111 Dividend | |||||
05 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.89 | - |
04 Jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.59 | - |
03 Jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.73 | - |
31 May 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.94 | - |
30 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.47 | - |
29 May 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.36 | - |
28 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.71 | - |
24 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.90 | - |
23 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.65 | - |
22 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.98 | - |
21 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.25 | - |
20 May 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.10 | - |
17 May 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.18 | - |
16 May 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.05 | - |
15 May 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.14 | - |
14 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.86 | - |
13 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.73 | - |
10 May 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.80 | - |
09 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.67 | - |
08 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.34 | - |
07 May 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.31 | - |
06 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.26 | - |
03 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.01 | - |
02 May 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.88 | - |
01 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.64 | - |
30 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.65 | - |
29 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.12 | - |
26 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | - |
25 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.93 | - |
24 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | - |
23 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.92 | - |
22 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.59 | - |
19 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.26 | - |
18 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.09 | - |
17 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.14 | - |
16 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.16 | - |
15 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.32 | - |
12 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.51 | - |
11 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.94 | - |
10 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.94 | - |
09 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.30 | - |
08 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.26 | - |
05 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.22 | - |
04 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.94 | - |
03 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.29 | - |
02 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.22 | - |
01 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.42 | - |
28 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.53 | - |
27 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.39 | - |
26 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | - |
25 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.97 | - |
22 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | - |
21 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.07 | - |
20 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.85 | - |
19 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.51 | - |
18 Mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.30 | - |
15 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.18 | - |
14 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.16 | - |
13 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.26 | - |
12 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.14 | - |
11 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.96 | - |
08 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.89 | - |
07 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.01 | - |
07 Mar 2024 | 0.109 Dividend | |||||
06 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - |
05 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.60 | - |
04 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.68 | - |
01 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.57 | - |
29 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.44 | - |
28 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.33 | - |
27 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.23 | - |
26 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.06 | - |
23 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.10 | - |
22 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.99 | - |
21 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.74 | - |
20 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.57 | - |
16 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.62 | - |
15 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.66 | - |
14 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.36 | - |
13 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.12 | - |
12 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.53 | - |
09 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.40 | - |
08 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |