Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 350 |
27 Jun 2024 | 36.44 | 36.56 | 36.44 | 36.56 | 36.56 | 350 |
26 Jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
25 Jun 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
24 Jun 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
21 Jun 2024 | 35.80 | 36.08 | 35.80 | 36.08 | 36.08 | 10 |
20 Jun 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
19 Jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
18 Jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
17 Jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
14 Jun 2024 | 35.32 | 35.32 | 34.90 | 34.90 | 34.90 | 150 |
13 Jun 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
12 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
11 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
10 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
07 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
06 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
05 Jun 2024 | 34.82 | 35.14 | 34.82 | 35.14 | 35.14 | 56 |
04 Jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
03 Jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
31 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
30 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
29 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
28 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
27 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
24 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
23 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
22 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
21 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
20 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
17 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
16 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
16 May 2024 | 0.501 Dividend | |||||
15 May 2024 | 36.28 | 36.84 | 36.28 | 36.84 | 36.34 | 15 |
14 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.04 | - |
13 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.63 | - |
10 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.48 | - |
09 May 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.20 | - |
08 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.18 | - |
07 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.89 | - |
06 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.75 | - |
03 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.67 | - |
02 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.21 | - |
30 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.71 | - |
29 Apr 2024 | 36.16 | 36.76 | 36.16 | 36.76 | 36.26 | 9 |
26 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.94 | - |
25 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.41 | - |
24 Apr 2024 | 35.60 | 36.40 | 35.60 | 36.40 | 35.90 | 200 |
23 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.10 | - |
22 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.35 | - |
19 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.95 | - |
18 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.39 | - |
17 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.23 | - |
16 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.25 | - |
15 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.58 | - |
12 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.62 | - |
11 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.13 | - |
10 Apr 2024 | 34.10 | 35.10 | 34.10 | 35.10 | 34.62 | 40 |
09 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.58 | - |
08 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.58 | - |
05 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.36 | - |
04 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.93 | - |
03 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.03 | - |
02 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.16 | - |
28 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.19 | - |
27 Mar 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.15 | - |
26 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.05 | - |
25 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.32 | - |
22 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.06 | - |
21 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.10 | - |
20 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.76 | - |
19 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.72 | - |
18 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.81 | - |
15 Mar 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.97 | - |
14 Mar 2024 | 35.88 | 36.13 | 35.88 | 36.13 | 35.64 | 100 |
13 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 35.83 | - |
12 Mar 2024 | 36.15 | 36.48 | 36.15 | 36.48 | 35.98 | 3 |
11 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.67 | - |
08 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.47 | - |
07 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.28 | - |
06 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.60 | - |
05 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.30 | - |
04 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.82 | - |
01 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.36 | - |
29 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.29 | - |
28 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.77 | - |
27 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 36.88 | - |
26 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.03 | - |
23 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 37.50 | - |
22 Feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.43 | - |
21 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.49 | - |
20 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.12 | - |
19 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.05 | - |
16 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 36.73 | - |
15 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 36.76 | - |
14 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.71 | - |
13 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.95 | - |
12 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.11 | - |
09 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 36.98 | - |
08 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |