Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
03 Jul 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
02 Jul 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
01 Jul 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
28 Jun 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
27 Jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
26 Jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
25 Jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
24 Jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
21 Jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
20 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
18 Jun 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
17 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
14 Jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
13 Jun 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
12 Jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
11 Jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
10 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
07 Jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
06 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
05 Jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
04 Jun 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
03 Jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
31 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
30 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
29 May 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
28 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
24 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
23 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
22 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
21 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
20 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
17 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
16 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
15 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
14 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
13 May 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
10 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
09 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
08 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
07 May 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
06 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
03 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
02 May 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
01 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
30 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
29 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
26 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
25 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
24 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
23 Apr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
22 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
19 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
18 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
17 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
16 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
15 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
12 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
11 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
10 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
09 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
08 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
05 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
04 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
03 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
02 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
01 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
28 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
27 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
26 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
25 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
22 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
21 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
21 Mar 2024 | 0.07 Dividend | |||||
20 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.40 | - |
19 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.10 | - |
18 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.92 | - |
15 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.74 | - |
14 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.84 | - |
13 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.93 | - |
12 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.94 | - |
11 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.52 | - |
08 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.59 | - |
07 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.74 | - |
06 Mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.42 | - |
05 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.24 | - |
04 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.56 | - |
01 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.50 | - |
29 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.25 | - |
28 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.09 | - |
27 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.24 | - |
26 Feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.14 | - |
23 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.26 | - |
22 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.18 | - |
21 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.60 | - |
20 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | - |
16 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.71 | - |
15 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.88 | - |
14 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |