Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
03 July 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
02 July 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
01 July 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
28 June 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 81 |
27 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
26 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
25 June 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
24 June 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
21 June 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
20 June 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
19 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
18 June 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
17 June 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
14 June 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
13 June 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
12 June 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
11 June 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
10 June 2024 | 36.40 | 36.40 | 36.26 | 36.26 | 36.26 | 300 |
07 June 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
06 June 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
05 June 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
04 June 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
03 June 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
31 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
30 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
29 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
28 May 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
27 May 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
24 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
23 May 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
22 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
21 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
20 May 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
20 May 2024 | 0.3033 Dividend | |||||
17 May 2024 | 36.22 | 36.42 | 36.22 | 36.42 | 36.12 | 2,750 |
16 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.79 | - |
15 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.42 | - |
14 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | - |
13 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.93 | - |
10 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.20 | - |
09 May 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
08 May 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
07 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.49 | - |
06 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.48 | - |
03 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.17 | - |
02 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.96 | - |
30 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.18 | - |
29 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.92 | - |
26 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.86 | - |
25 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.48 | - |
24 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.36 | - |
23 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.94 | - |
22 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.43 | - |
19 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.53 | - |
18 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.86 | - |
17 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.87 | - |
16 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.76 | - |
15 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.38 | - |
12 Apr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.20 | - |
11 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.60 | - |
10 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.70 | - |
09 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.27 | - |
08 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.45 | - |
05 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.18 | - |
04 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.64 | - |
03 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.43 | - |
02 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.82 | - |
28 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.33 | - |
27 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.53 | - |
26 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.35 | - |
25 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.12 | - |
22 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.26 | - |
21 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.82 | - |
20 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.54 | - |
19 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.74 | - |
18 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.56 | - |
15 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.81 | - |
14 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.47 | - |
13 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.97 | - |
12 Mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.35 | - |
11 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.06 | - |
08 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | - |
07 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | - |
06 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.62 | - |
05 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.77 | - |
04 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.82 | - |
01 Mar 2024 | 34.20 | 34.20 | 34.10 | 34.10 | 33.82 | 150 |
29 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.87 | - |
28 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.15 | - |
27 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | - |
26 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.15 | - |
23 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.15 | - |
22 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.76 | - |
21 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.66 | - |
20 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.06 | - |
19 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.14 | - |
16 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.80 | - |
15 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.73 | - |
14 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |