Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 36.15 | 36.62 | 36.15 | 36.62 | 36.62 | - |
27 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
26 Jun 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
25 Jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
24 Jun 2024 | 35.97 | 36.04 | 35.97 | 36.04 | 36.04 | - |
21 Jun 2024 | 35.42 | 35.56 | 35.42 | 35.56 | 35.56 | - |
20 Jun 2024 | 34.38 | 35.00 | 34.38 | 35.00 | 35.00 | - |
19 Jun 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
18 Jun 2024 | 34.67 | 34.67 | 34.47 | 34.47 | 34.47 | - |
17 Jun 2024 | 35.05 | 35.05 | 34.88 | 34.88 | 34.88 | - |
14 Jun 2024 | 35.04 | 35.04 | 34.97 | 34.97 | 34.97 | - |
13 Jun 2024 | 34.99 | 35.06 | 34.99 | 35.06 | 35.06 | - |
12 Jun 2024 | 35.72 | 35.72 | 35.10 | 35.10 | 35.10 | - |
11 Jun 2024 | 35.97 | 35.97 | 35.87 | 35.87 | 35.87 | - |
10 Jun 2024 | 36.17 | 36.17 | 35.96 | 35.96 | 35.96 | - |
07 Jun 2024 | 35.90 | 36.23 | 35.90 | 36.23 | 36.23 | - |
06 Jun 2024 | 36.01 | 36.42 | 36.01 | 36.42 | 36.42 | - |
05 Jun 2024 | 36.40 | 36.40 | 36.31 | 36.31 | 36.31 | - |
04 Jun 2024 | 36.29 | 36.29 | 36.20 | 36.20 | 36.20 | - |
03 Jun 2024 | 36.87 | 36.87 | 36.30 | 36.30 | 36.30 | - |
31 May 2024 | 35.92 | 36.17 | 35.92 | 36.17 | 36.17 | - |
30 May 2024 | 35.08 | 35.44 | 35.08 | 35.44 | 35.44 | - |
29 May 2024 | 35.36 | 35.36 | 35.34 | 35.34 | 35.34 | - |
28 May 2024 | 35.53 | 35.53 | 35.48 | 35.48 | 35.48 | - |
27 May 2024 | 36.03 | 36.03 | 35.88 | 35.88 | 35.88 | - |
24 May 2024 | 35.78 | 35.78 | 35.46 | 35.46 | 35.46 | - |
23 May 2024 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | - |
22 May 2024 | 36.13 | 36.13 | 35.90 | 35.90 | 35.90 | - |
21 May 2024 | 36.38 | 36.38 | 36.35 | 36.35 | 36.35 | 8 |
20 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
17 May 2024 | 36.29 | 36.29 | 36.09 | 36.09 | 36.09 | - |
16 May 2024 | 36.15 | 36.15 | 35.99 | 35.99 | 35.99 | - |
15 May 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
14 May 2024 | 36.74 | 36.74 | 36.65 | 36.65 | 36.65 | - |
13 May 2024 | 36.44 | 36.56 | 36.44 | 36.56 | 36.56 | - |
10 May 2024 | 35.81 | 36.36 | 35.81 | 36.36 | 36.36 | - |
09 May 2024 | 36.37 | 36.37 | 36.12 | 36.12 | 36.12 | - |
08 May 2024 | 35.87 | 36.97 | 35.87 | 36.97 | 36.97 | - |
07 May 2024 | 35.86 | 35.87 | 35.86 | 35.87 | 35.87 | - |
06 May 2024 | 35.97 | 35.97 | 35.92 | 35.92 | 35.92 | - |
03 May 2024 | 35.74 | 35.83 | 35.74 | 35.83 | 35.83 | - |
02 May 2024 | 35.87 | 35.87 | 35.71 | 35.71 | 35.71 | - |
30 Apr 2024 | 36.29 | 36.29 | 35.67 | 35.67 | 35.67 | - |
29 Apr 2024 | 36.17 | 36.19 | 36.17 | 36.19 | 36.19 | - |
26 Apr 2024 | 35.17 | 35.96 | 35.17 | 35.96 | 35.96 | - |
25 Apr 2024 | 38.31 | 38.76 | 35.29 | 35.29 | 35.29 | 521 |
24 Apr 2024 | 37.84 | 37.84 | 37.60 | 37.60 | 37.60 | - |
23 Apr 2024 | 38.15 | 38.15 | 38.04 | 38.04 | 38.04 | - |
22 Apr 2024 | 37.94 | 37.94 | 37.81 | 37.81 | 37.81 | - |
19 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
18 Apr 2024 | 36.63 | 37.01 | 36.63 | 37.01 | 37.01 | - |
17 Apr 2024 | 36.81 | 36.81 | 36.65 | 36.65 | 36.65 | - |
16 Apr 2024 | 37.08 | 37.08 | 36.76 | 36.76 | 36.76 | - |
15 Apr 2024 | 37.06 | 37.29 | 37.06 | 37.29 | 37.29 | - |
12 Apr 2024 | 37.62 | 37.62 | 37.25 | 37.25 | 37.25 | - |
11 Apr 2024 | 36.98 | 37.12 | 36.98 | 37.12 | 37.12 | - |
10 Apr 2024 | 37.03 | 37.03 | 36.87 | 36.87 | 36.87 | - |
09 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
08 Apr 2024 | 37.74 | 37.74 | 37.67 | 37.67 | 37.67 | - |
05 Apr 2024 | 38.09 | 38.09 | 38.01 | 38.01 | 38.01 | - |
04 Apr 2024 | 38.42 | 38.42 | 38.38 | 38.38 | 38.38 | - |
03 Apr 2024 | 38.79 | 38.79 | 38.42 | 38.42 | 38.42 | - |
02 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
02 Apr 2024 | 0.31 Dividend | |||||
28 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 39.72 | - |
27 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.20 | - |
26 Mar 2024 | 39.36 | 39.36 | 39.18 | 39.18 | 38.88 | - |
25 Mar 2024 | 39.61 | 39.61 | 39.26 | 39.26 | 38.96 | - |
22 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.39 | - |
21 Mar 2024 | 39.47 | 39.47 | 39.29 | 39.29 | 38.99 | - |
20 Mar 2024 | 39.48 | 39.48 | 39.39 | 39.39 | 39.08 | - |
19 Mar 2024 | 39.73 | 39.73 | 39.33 | 39.33 | 39.03 | - |
18 Mar 2024 | 39.37 | 39.88 | 39.37 | 39.88 | 39.57 | - |
15 Mar 2024 | 39.66 | 39.66 | 39.39 | 39.39 | 39.08 | - |
14 Mar 2024 | 39.98 | 39.98 | 38.82 | 38.82 | 38.52 | 22 |
13 Mar 2024 | 39.72 | 39.79 | 39.72 | 39.79 | 39.48 | - |
12 Mar 2024 | 40.01 | 40.01 | 39.44 | 39.44 | 39.13 | - |
11 Mar 2024 | 38.97 | 39.69 | 38.97 | 39.69 | 39.38 | - |
08 Mar 2024 | 38.23 | 38.82 | 38.23 | 38.82 | 38.52 | - |
07 Mar 2024 | 38.44 | 38.44 | 38.16 | 38.16 | 37.86 | - |
06 Mar 2024 | 38.82 | 38.82 | 38.71 | 38.71 | 38.41 | - |
05 Mar 2024 | 38.57 | 39.02 | 38.57 | 39.02 | 38.72 | - |
04 Mar 2024 | 39.38 | 39.38 | 38.71 | 38.71 | 38.41 | - |
01 Mar 2024 | 39.73 | 39.73 | 39.55 | 39.55 | 39.24 | - |
29 Feb 2024 | 39.09 | 39.55 | 39.09 | 39.55 | 39.24 | - |
28 Feb 2024 | 39.22 | 39.22 | 39.13 | 39.13 | 38.83 | - |
27 Feb 2024 | 38.90 | 38.90 | 38.71 | 38.71 | 38.41 | - |
26 Feb 2024 | 38.85 | 39.05 | 38.85 | 39.05 | 38.75 | - |
23 Feb 2024 | 38.71 | 38.93 | 38.71 | 38.93 | 38.63 | - |
22 Feb 2024 | 38.73 | 38.73 | 38.33 | 38.33 | 38.03 | - |
21 Feb 2024 | 38.67 | 38.67 | 38.57 | 38.57 | 38.27 | - |
20 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.25 | - |
19 Feb 2024 | 38.28 | 38.73 | 38.28 | 38.73 | 38.43 | - |
16 Feb 2024 | 38.98 | 38.98 | 38.46 | 38.46 | 38.16 | - |
15 Feb 2024 | 39.07 | 39.07 | 38.98 | 38.98 | 38.68 | - |
14 Feb 2024 | 39.14 | 39.14 | 39.11 | 39.11 | 38.81 | - |
13 Feb 2024 | 39.57 | 39.57 | 38.93 | 38.93 | 38.63 | - |
12 Feb 2024 | 38.98 | 39.47 | 38.98 | 39.47 | 39.16 | - |
09 Feb 2024 | 38.55 | 39.09 | 38.55 | 39.09 | 38.79 | - |
08 Feb 2024 | 39.99 | 39.99 | 38.45 | 38.45 | 38.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |