Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
02 Jul 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
01 Jul 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
28 Jun 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
27 Jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
26 Jun 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
25 Jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
24 Jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
21 Jun 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
20 Jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
18 Jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
17 Jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
14 Jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
13 Jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
12 Jun 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
11 Jun 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
10 Jun 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
07 Jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
06 Jun 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
05 Jun 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
04 Jun 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
03 Jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
31 May 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
30 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
29 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
28 May 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
24 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
23 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
22 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
21 May 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
20 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
17 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
16 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
15 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
14 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
13 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
10 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
09 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
08 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
07 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
06 May 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
03 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
02 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
01 May 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
30 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
29 Apr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
26 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
25 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
24 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
23 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
22 Apr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
19 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
18 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
17 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
16 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
15 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
12 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
11 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
10 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
09 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
08 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
05 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
04 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
03 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
02 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
01 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
28 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
27 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
26 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
25 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
22 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
22 Mar 2024 | 0.119 Dividend | |||||
21 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.60 | - |
20 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.57 | - |
19 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.19 | - |
18 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.21 | - |
15 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.17 | - |
14 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.40 | - |
13 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.55 | - |
12 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.48 | - |
11 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.09 | - |
08 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.14 | - |
07 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.29 | - |
06 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.80 | - |
05 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.46 | - |
04 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.60 | - |
01 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.50 | - |
29 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.17 | - |
28 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.20 | - |
27 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.35 | - |
26 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.34 | - |
23 Feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.44 | - |
22 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.33 | - |
21 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.90 | - |
20 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.89 | - |
16 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.86 | - |
15 Feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.74 | - |
14 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.33 | - |
13 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.18 | - |
12 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |