Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
26 Jun 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
25 Jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
24 Jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
21 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
20 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
18 Jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
17 Jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
14 Jun 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
13 Jun 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
12 Jun 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
11 Jun 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
10 Jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
07 Jun 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
06 Jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
05 Jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
04 Jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
03 Jun 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
31 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
30 May 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
29 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
28 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
24 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
23 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
22 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
21 May 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
20 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
17 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
16 May 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
15 May 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
14 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
13 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
10 May 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
09 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
08 May 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
07 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
06 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
03 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
02 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
01 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
30 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
29 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
26 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
25 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
24 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
23 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
22 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
19 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
18 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
17 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
16 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
15 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
12 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
11 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
10 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
09 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
08 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
05 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
04 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
03 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
02 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
01 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
28 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
27 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
26 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
26 Mar 2024 | 0.136 Dividend | |||||
25 Mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.87 | - |
22 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | - |
21 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.07 | - |
20 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.88 | - |
19 Mar 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.59 | - |
18 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.40 | - |
15 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.33 | - |
14 Mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.36 | - |
13 Mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.60 | - |
12 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.53 | - |
11 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.50 | - |
08 Mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.36 | - |
07 Mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.36 | - |
06 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.12 | - |
05 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.88 | - |
04 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.96 | - |
01 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.79 | - |
29 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.80 | - |
28 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.65 | - |
27 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.67 | - |
26 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.53 | - |
23 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.72 | - |
22 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.58 | - |
21 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.35 | - |
20 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.15 | - |
16 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.24 | - |
15 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.24 | - |
14 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.77 | - |
13 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.53 | - |
12 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.99 | - |
09 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.74 | - |
08 Feb 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.63 | - |
07 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |