Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 37.42 | 37.78 | 37.38 | 37.56 | 37.56 | 33,267 |
13 Jun 2024 | 37.82 | 37.94 | 37.22 | 37.57 | 37.57 | 68,799 |
12 Jun 2024 | 37.68 | 38.06 | 37.68 | 37.94 | 37.94 | 91,088 |
11 Jun 2024 | 37.20 | 37.74 | 37.00 | 37.21 | 37.21 | 1,041,283 |
10 Jun 2024 | 37.20 | 37.20 | 36.88 | 36.97 | 36.97 | 9,551 |
07 Jun 2024 | 36.84 | 36.92 | 36.70 | 36.70 | 36.70 | 2,736 |
06 Jun 2024 | 37.00 | 37.10 | 36.80 | 36.95 | 36.95 | 5,374 |
05 Jun 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
04 Jun 2024 | 37.06 | 37.06 | 36.76 | 36.76 | 36.76 | 908 |
03 Jun 2024 | 37.34 | 37.38 | 36.90 | 37.33 | 37.33 | 10,917 |
31 May 2024 | 36.28 | 37.88 | 36.16 | 36.59 | 36.59 | 52,411 |
30 May 2024 | 36.78 | 37.08 | 36.46 | 36.95 | 36.95 | 9,839 |
29 May 2024 | 36.64 | 37.24 | 36.64 | 37.06 | 37.06 | 5,894 |
28 May 2024 | 36.98 | 37.22 | 36.82 | 37.20 | 37.20 | 4,967 |
24 May 2024 | 36.98 | 37.20 | 36.66 | 37.10 | 37.10 | 8,665 |
23 May 2024 | 36.88 | 37.78 | 36.88 | 37.54 | 37.54 | 12,350 |
22 May 2024 | 37.44 | 37.56 | 37.06 | 37.36 | 37.36 | 10,494 |
21 May 2024 | 37.52 | 37.94 | 37.36 | 37.40 | 37.40 | 29,645 |
20 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
17 May 2024 | 37.18 | 37.86 | 37.18 | 37.36 | 37.36 | 14,137 |
16 May 2024 | 37.54 | 38.38 | 36.98 | 37.57 | 37.57 | 31,372 |
15 May 2024 | 37.40 | 38.64 | 37.18 | 37.91 | 37.91 | 49,940 |
14 May 2024 | 35.58 | 35.92 | 35.20 | 35.60 | 35.60 | 10,683 |
13 May 2024 | 34.10 | 35.26 | 34.10 | 34.80 | 34.80 | 44,914 |
10 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
09 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
08 May 2024 | 34.18 | 34.64 | 34.04 | 34.57 | 34.57 | 21,849 |
07 May 2024 | 33.78 | 34.30 | 33.78 | 34.20 | 34.20 | 3,260 |
03 May 2024 | 33.64 | 33.64 | 33.26 | 33.47 | 33.47 | 5,425 |
02 May 2024 | 33.92 | 33.55 | 33.55 | 33.55 | 33.55 | 5,274 |
01 May 2024 | 33.84 | 34.12 | 33.76 | 34.06 | 34.06 | 3,122 |
30 Apr 2024 | 33.40 | 34.06 | 33.40 | 34.04 | 34.04 | 19,692 |
29 Apr 2024 | 32.54 | 33.30 | 32.54 | 33.28 | 33.28 | 8,981 |
26 Apr 2024 | 32.96 | 33.06 | 32.56 | 32.82 | 32.82 | 139,042 |
25 Apr 2024 | 32.84 | 33.32 | 32.56 | 32.56 | 32.56 | 37,216 |
24 Apr 2024 | 32.90 | 33.40 | 32.86 | 33.14 | 33.14 | 53,683 |
23 Apr 2024 | 33.20 | 33.40 | 32.98 | 33.21 | 33.21 | 61,029 |
22 Apr 2024 | 32.50 | 33.08 | 32.50 | 32.82 | 32.82 | 28,808 |
19 Apr 2024 | 32.42 | 32.70 | 32.30 | 32.36 | 32.36 | 29,105 |
18 Apr 2024 | 32.70 | 32.80 | 32.48 | 32.59 | 32.59 | 79,843 |
17 Apr 2024 | 32.64 | 33.16 | 32.64 | 32.92 | 32.92 | 39,548 |
16 Apr 2024 | 33.14 | 33.14 | 32.82 | 33.04 | 33.04 | 56,604 |
15 Apr 2024 | 33.86 | 33.86 | 33.40 | 33.50 | 33.50 | 45,062 |
12 Apr 2024 | 33.98 | 34.42 | 33.90 | 34.32 | 34.32 | 54,956 |
11 Apr 2024 | 33.44 | 34.04 | 33.32 | 33.68 | 33.68 | 81,685 |
10 Apr 2024 | 33.94 | 34.06 | 33.18 | 33.81 | 33.81 | 52,798 |
09 Apr 2024 | 33.14 | 33.92 | 33.14 | 33.70 | 33.70 | 13,467 |
08 Apr 2024 | 33.10 | 33.50 | 33.10 | 33.32 | 33.32 | 24,565 |
05 Apr 2024 | 33.34 | 33.38 | 33.04 | 33.04 | 33.04 | 38,950 |
04 Apr 2024 | 34.14 | 34.58 | 33.64 | 34.23 | 34.23 | 38,355 |
03 Apr 2024 | 33.10 | 33.46 | 33.10 | 33.26 | 33.26 | 33,629 |
02 Apr 2024 | 33.12 | 33.50 | 33.08 | 33.18 | 33.18 | 102,261 |
28 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
27 Mar 2024 | 32.48 | 33.22 | 32.48 | 33.03 | 33.03 | 73,994 |
26 Mar 2024 | 32.24 | 32.44 | 32.18 | 32.44 | 32.44 | 18,349 |
25 Mar 2024 | 32.66 | 32.70 | 32.30 | 32.30 | 32.30 | 37,815 |
22 Mar 2024 | 32.88 | 32.88 | 32.56 | 32.65 | 32.65 | 19,008 |
21 Mar 2024 | 32.54 | 32.88 | 32.54 | 32.64 | 32.64 | 17,806 |
21 Mar 2024 | 0.7 Dividend | |||||
20 Mar 2024 | 33.48 | 33.54 | 33.22 | 33.34 | 32.64 | 64,028 |
19 Mar 2024 | 33.02 | 33.26 | 32.98 | 33.05 | 32.36 | 11,756 |
18 Mar 2024 | 32.72 | 33.08 | 32.40 | 33.00 | 32.31 | 29,239 |
15 Mar 2024 | 33.12 | 33.12 | 32.48 | 32.86 | 32.17 | 52,259 |
14 Mar 2024 | 32.62 | 32.78 | 32.60 | 32.72 | 32.03 | 18,863 |
13 Mar 2024 | 32.92 | 32.92 | 32.28 | 32.57 | 31.89 | 17,615 |
12 Mar 2024 | 32.42 | 32.74 | 32.40 | 32.67 | 31.98 | 24,444 |
11 Mar 2024 | 32.02 | 32.66 | 32.02 | 32.36 | 31.68 | 13,663 |
08 Mar 2024 | 32.42 | 32.64 | 32.24 | 32.37 | 31.69 | 13,360 |
07 Mar 2024 | 32.68 | 32.68 | 32.24 | 32.40 | 31.72 | 27,859 |
06 Mar 2024 | 32.72 | 32.80 | 32.22 | 32.48 | 31.80 | 578,655 |
05 Mar 2024 | 32.78 | 33.40 | 32.78 | 33.10 | 32.41 | 24,232 |
04 Mar 2024 | 33.26 | 33.26 | 32.94 | 33.04 | 32.35 | 26,604 |
01 Mar 2024 | 33.38 | 33.38 | 32.84 | 33.06 | 32.36 | 17,057 |
29 Feb 2024 | 33.64 | 33.64 | 33.32 | 33.38 | 32.68 | 123,962 |
28 Feb 2024 | 33.70 | 33.94 | 33.64 | 33.76 | 33.05 | 36,713 |
27 Feb 2024 | 34.00 | 34.00 | 33.34 | 33.59 | 32.88 | 76,429 |
26 Feb 2024 | 34.24 | 34.42 | 33.86 | 34.10 | 33.39 | 149,689 |
23 Feb 2024 | 33.94 | 34.14 | 33.60 | 33.79 | 33.08 | 179,453 |
22 Feb 2024 | 33.90 | 34.04 | 33.56 | 33.98 | 33.27 | 42,474 |
21 Feb 2024 | 33.10 | 33.74 | 32.92 | 32.97 | 32.28 | 25,780 |
20 Feb 2024 | 33.80 | 33.80 | 33.34 | 33.65 | 32.94 | 40,611 |
19 Feb 2024 | 33.96 | 34.02 | 33.62 | 34.02 | 33.30 | 53,205 |
16 Feb 2024 | 33.00 | 33.64 | 33.00 | 33.54 | 32.84 | 43,996 |
15 Feb 2024 | 33.36 | 33.42 | 33.06 | 33.18 | 32.48 | 31,416 |
14 Feb 2024 | 33.40 | 33.68 | 33.10 | 33.36 | 32.66 | 466,132 |
13 Feb 2024 | 32.72 | 33.82 | 32.72 | 33.42 | 32.71 | 51,549 |
12 Feb 2024 | 31.98 | 32.18 | 31.60 | 32.08 | 31.40 | 45,451 |
09 Feb 2024 | 31.98 | 32.36 | 31.66 | 32.26 | 31.58 | 47,072 |
08 Feb 2024 | 33.24 | 33.24 | 31.74 | 31.99 | 31.32 | 300,336 |
07 Feb 2024 | 33.58 | 33.58 | 32.20 | 33.28 | 32.58 | 292,048 |
06 Feb 2024 | 33.38 | 33.64 | 33.30 | 33.40 | 32.70 | 20,083 |
05 Feb 2024 | 32.96 | 33.31 | 32.82 | 32.96 | 32.27 | 26,110 |
02 Feb 2024 | 33.90 | 33.90 | 33.04 | 33.20 | 32.50 | 148,997 |
01 Feb 2024 | 34.92 | 34.92 | 34.00 | 34.56 | 33.83 | 24,232 |
31 Jan 2024 | 35.30 | 35.94 | 34.90 | 35.42 | 34.67 | 108,252 |
30 Jan 2024 | 34.56 | 35.34 | 34.56 | 34.85 | 34.12 | 61,966 |
29 Jan 2024 | 34.88 | 34.88 | 34.30 | 34.42 | 33.69 | 19,256 |
26 Jan 2024 | 34.68 | 35.20 | 34.68 | 35.03 | 34.29 | 463,302 |
25 Jan 2024 | 34.78 | 35.08 | 34.64 | 34.76 | 34.03 | 11,893 |
24 Jan 2024 | 35.28 | 35.50 | 34.86 | 35.34 | 34.60 | 40,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |