Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
25 Jun 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
24 Jun 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
21 Jun 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
20 Jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
19 Jun 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
18 Jun 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
17 Jun 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
14 Jun 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
13 Jun 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
12 Jun 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
11 Jun 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
10 Jun 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
07 Jun 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
06 Jun 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
05 Jun 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
04 Jun 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
03 Jun 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
31 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
30 May 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
29 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
28 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
27 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
24 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
23 May 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
22 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
21 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
16 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
15 May 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
14 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
13 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
10 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
06 May 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
03 May 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
02 May 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
30 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
29 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
26 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
25 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
24 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
23 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
22 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
19 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
18 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
17 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
16 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
15 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
12 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
11 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
10 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
09 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
08 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
08 Apr 2024 | 1.2 Dividend | |||||
05 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.05 | - |
04 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 36.42 | - |
03 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 36.47 | - |
02 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 36.32 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 36.68 | - |
26 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 36.65 | - |
25 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 36.40 | - |
22 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 36.45 | - |
21 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.50 | - |
20 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 36.38 | - |
19 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.53 | - |
18 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 36.42 | - |
15 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 36.47 | - |
14 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.50 | - |
13 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.50 | - |
12 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 36.36 | - |
11 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 36.03 | - |
08 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.08 | - |
07 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.06 | - |
06 Mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 35.77 | - |
05 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 35.72 | - |
04 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 35.74 | - |
01 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.63 | - |
29 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.61 | - |
28 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 35.78 | - |
27 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.00 | - |
26 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.91 | - |
23 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.91 | - |
22 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.89 | - |
21 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.49 | - |
20 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.50 | - |
19 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 35.47 | - |
16 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.61 | - |
15 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.60 | - |
14 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.32 | - |
13 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.14 | - |
12 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.42 | - |
09 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.18 | - |
08 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 35.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |