Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
20 Jun 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
19 Jun 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
18 Jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
17 Jun 2024 | 31.92 | 31.92 | 31.04 | 31.04 | 31.04 | 64 |
17 Jun 2024 | 0.525 Dividend | |||||
14 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.40 | - |
13 Jun 2024 | 32.87 | 32.87 | 32.86 | 32.86 | 32.32 | 35 |
12 Jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 32.84 | - |
11 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
11 Jun 2024 | 2:1 Stock split | |||||
10 Jun 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.47 | - |
07 Jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.56 | - |
06 Jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.56 | - |
05 Jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.56 | - |
04 Jun 2024 | 33.56 | 33.56 | 33.50 | 33.50 | 32.95 | 48 |
03 Jun 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.57 | - |
31 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.57 | - |
30 May 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.80 | - |
29 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.94 | - |
28 May 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.85 | - |
27 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.64 | - |
24 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.33 | - |
23 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.33 | - |
22 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.79 | - |
21 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.79 | - |
20 May 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.74 | - |
17 May 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.55 | - |
16 May 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.55 | - |
15 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.79 | - |
14 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.01 | - |
13 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.03 | - |
10 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.48 | - |
09 May 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.17 | - |
08 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.66 | - |
07 May 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 34.60 | - |
06 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.40 | - |
03 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.52 | - |
02 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.92 | - |
30 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.66 | - |
29 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.44 | - |
26 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.34 | - |
25 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.30 | - |
24 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.30 | - |
23 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.28 | - |
22 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.05 | - |
19 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 35.92 | - |
18 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.57 | - |
17 Apr 2024 | 36.53 | 36.53 | 36.16 | 36.16 | 35.57 | 40 |
16 Apr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.18 | - |
15 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 36.66 | - |
12 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.43 | - |
11 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.45 | - |
10 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.00 | - |
09 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.39 | - |
08 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.31 | - |
05 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.31 | - |
04 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.87 | - |
03 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.79 | - |
02 Apr 2024 | 35.78 | 36.39 | 35.78 | 36.39 | 35.79 | 280 |
28 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.31 | - |
27 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.04 | - |
26 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.04 | - |
25 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.48 | - |
22 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.41 | - |
21 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.01 | - |
20 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.99 | - |
19 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.99 | - |
18 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.99 | - |
15 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.04 | - |
14 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.66 | - |
14 Mar 2024 | 0.525 Dividend | |||||
13 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 31.90 | - |
12 Mar 2024 | 32.84 | 32.96 | 32.84 | 32.96 | 31.90 | 92 |
11 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 31.79 | - |
08 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.02 | - |
07 Mar 2024 | 32.82 | 33.08 | 32.82 | 33.08 | 32.02 | 300 |
06 Mar 2024 | 32.74 | 32.74 | 32.59 | 32.59 | 31.54 | 50 |
05 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.60 | - |
04 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.44 | 80 |
01 Mar 2024 | 32.26 | 32.65 | 32.26 | 32.65 | 31.60 | 130 |
29 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.43 | - |
28 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.36 | - |
27 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.28 | - |
26 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.26 | - |
23 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 29.41 | - |
22 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.93 | - |
21 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.35 | - |
20 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.35 | - |
19 Feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.16 | - |
16 Feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.16 | - |
15 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.96 | - |
14 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.96 | - |
13 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 27.58 | - |
12 Feb 2024 | 28.14 | 28.50 | 28.14 | 28.50 | 27.58 | 200 |
09 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.24 | - |
08 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.24 | - |
07 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.27 | - |
06 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.13 | - |
05 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |