Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1 |
26 Jun 2024 | 35.88 | 36.00 | 35.88 | 36.00 | 36.00 | 1 |
25 Jun 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
24 Jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
21 Jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
20 Jun 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
19 Jun 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
18 Jun 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
17 Jun 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
14 Jun 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
13 Jun 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
12 Jun 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
11 Jun 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
10 Jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
07 Jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
06 Jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
05 Jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
04 Jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
03 Jun 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
31 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
30 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
29 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
28 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
27 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
24 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
23 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
22 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
21 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
20 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
17 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
16 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
15 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
14 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
13 May 2024 | 34.78 | 35.12 | 34.78 | 35.12 | 35.12 | 50 |
10 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
09 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
08 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
07 May 2024 | 34.42 | 34.68 | 34.42 | 34.56 | 34.56 | 140 |
06 May 2024 | 33.80 | 34.48 | 33.80 | 34.48 | 34.48 | 8 |
03 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
02 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
30 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
29 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
26 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
25 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
25 Apr 2024 | 6.75 Dividend | |||||
24 Apr 2024 | 32.46 | 32.46 | 31.82 | 31.82 | 25.07 | 200 |
23 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 25.07 | - |
22 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 25.54 | - |
19 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.72 | - |
18 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.72 | - |
17 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 25.34 | - |
16 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 25.84 | - |
15 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 25.84 | - |
12 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 25.91 | - |
11 Apr 2024 | 33.06 | 33.06 | 32.88 | 32.88 | 25.91 | 2 |
10 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 26.06 | - |
09 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 26.39 | - |
08 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 26.03 | - |
05 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 25.89 | - |
04 Apr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 25.97 | - |
03 Apr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 25.97 | - |
02 Apr 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 26.27 | - |
28 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 26.45 | - |
27 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 27.24 | - |
26 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 27.28 | - |
25 Mar 2024 | 35.00 | 35.00 | 34.98 | 34.98 | 27.56 | 42 |
22 Mar 2024 | 35.32 | 35.32 | 34.92 | 34.92 | 27.51 | 73 |
21 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 27.61 | - |
20 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 27.61 | - |
19 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 27.61 | - |
18 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 27.63 | - |
15 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 27.32 | - |
14 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 27.18 | - |
13 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 27.18 | - |
12 Mar 2024 | 34.14 | 34.23 | 34.14 | 34.23 | 26.97 | 109 |
11 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 26.91 | - |
08 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 26.75 | - |
07 Mar 2024 | 33.99 | 34.00 | 33.95 | 33.95 | 26.75 | 60 |
06 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 26.47 | - |
05 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 26.71 | - |
04 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 26.84 | - |
01 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 26.53 | - |
29 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 26.53 | - |
28 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 26.48 | - |
27 Feb 2024 | 33.60 | 33.61 | 33.60 | 33.61 | 26.48 | 25 |
26 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 26.47 | - |
23 Feb 2024 | 33.09 | 33.60 | 33.09 | 33.60 | 26.47 | 78 |
22 Feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 25.86 | - |
21 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 25.79 | - |
20 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.72 | - |
19 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 25.58 | - |
16 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 25.44 | - |
15 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 24.91 | - |
14 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 24.02 | - |
13 Feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 23.97 | - |
12 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 23.83 | - |
09 Feb 2024 | 29.98 | 30.26 | 29.98 | 30.26 | 23.84 | 100 |
08 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 23.57 | - |
07 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 23.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |