Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 35.74 | 35.81 | 35.74 | 35.81 | 35.81 | 30 |
25 Jun 2024 | 36.06 | 36.06 | 35.58 | 35.58 | 35.58 | - |
24 Jun 2024 | 35.78 | 35.90 | 35.46 | 35.90 | 35.90 | - |
21 Jun 2024 | 35.22 | 35.74 | 35.22 | 35.71 | 35.71 | - |
20 Jun 2024 | 34.19 | 35.23 | 34.09 | 35.23 | 35.23 | - |
19 Jun 2024 | 34.18 | 34.18 | 33.96 | 34.10 | 34.10 | - |
18 Jun 2024 | 34.40 | 34.90 | 34.21 | 34.21 | 34.21 | - |
17 Jun 2024 | 34.94 | 34.94 | 34.69 | 34.69 | 34.69 | - |
14 Jun 2024 | 34.76 | 34.94 | 34.76 | 34.94 | 34.94 | - |
13 Jun 2024 | 34.79 | 35.05 | 34.57 | 35.05 | 35.05 | - |
12 Jun 2024 | 35.50 | 35.50 | 34.79 | 34.79 | 34.79 | - |
11 Jun 2024 | 35.79 | 35.79 | 35.38 | 35.69 | 35.69 | - |
10 Jun 2024 | 36.01 | 36.24 | 35.85 | 35.85 | 35.85 | - |
07 Jun 2024 | 35.71 | 36.21 | 35.71 | 36.15 | 36.15 | - |
06 Jun 2024 | 35.76 | 36.57 | 35.74 | 36.13 | 36.13 | - |
05 Jun 2024 | 36.26 | 36.26 | 36.07 | 36.07 | 36.07 | - |
04 Jun 2024 | 36.04 | 36.28 | 35.97 | 36.28 | 36.28 | - |
03 Jun 2024 | 36.43 | 36.81 | 36.31 | 36.31 | 36.31 | - |
31 May 2024 | 35.58 | 36.15 | 35.58 | 36.15 | 36.15 | - |
30 May 2024 | 34.97 | 35.69 | 34.77 | 35.69 | 35.69 | - |
29 May 2024 | 35.16 | 35.40 | 35.14 | 35.24 | 35.24 | - |
28 May 2024 | 35.59 | 35.60 | 35.15 | 35.15 | 35.15 | - |
27 May 2024 | 35.76 | 35.76 | 35.57 | 35.74 | 35.74 | - |
24 May 2024 | 35.58 | 35.62 | 35.33 | 35.47 | 35.47 | - |
23 May 2024 | 35.97 | 35.97 | 35.40 | 35.65 | 35.65 | - |
22 May 2024 | 35.94 | 35.99 | 35.74 | 35.96 | 35.96 | - |
21 May 2024 | 35.90 | 36.33 | 35.90 | 36.31 | 36.31 | - |
20 May 2024 | 35.94 | 36.10 | 35.94 | 35.97 | 35.97 | - |
17 May 2024 | 36.08 | 36.27 | 35.96 | 36.10 | 36.10 | - |
16 May 2024 | 35.87 | 36.13 | 35.79 | 36.12 | 36.12 | - |
15 May 2024 | 36.45 | 36.57 | 35.87 | 35.87 | 35.87 | - |
14 May 2024 | 36.63 | 36.90 | 36.56 | 36.56 | 36.56 | - |
13 May 2024 | 36.37 | 36.58 | 36.17 | 36.58 | 36.58 | - |
10 May 2024 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | - |
09 May 2024 | 36.03 | 36.29 | 35.83 | 35.85 | 35.85 | - |
08 May 2024 | 35.62 | 36.77 | 35.58 | 36.74 | 36.74 | - |
07 May 2024 | 35.54 | 35.92 | 35.50 | 35.69 | 35.69 | - |
06 May 2024 | 35.73 | 35.92 | 35.73 | 35.77 | 35.77 | - |
03 May 2024 | 35.60 | 35.78 | 35.41 | 35.78 | 35.78 | - |
02 May 2024 | 35.72 | 35.85 | 35.67 | 35.67 | 35.67 | - |
30 Apr 2024 | 36.06 | 36.06 | 35.42 | 35.67 | 35.67 | - |
29 Apr 2024 | 35.97 | 36.24 | 35.97 | 36.07 | 36.07 | - |
26 Apr 2024 | 34.72 | 35.92 | 34.72 | 35.74 | 35.74 | 30 |
25 Apr 2024 | 37.71 | 38.38 | 35.15 | 35.15 | 35.15 | - |
24 Apr 2024 | 37.58 | 37.62 | 37.42 | 37.54 | 37.54 | - |
23 Apr 2024 | 37.88 | 37.97 | 37.79 | 37.97 | 37.97 | - |
22 Apr 2024 | 37.74 | 37.88 | 37.72 | 37.88 | 37.88 | - |
19 Apr 2024 | 36.69 | 37.47 | 36.69 | 37.47 | 37.47 | - |
18 Apr 2024 | 36.49 | 37.04 | 36.26 | 37.04 | 37.04 | - |
17 Apr 2024 | 36.42 | 36.81 | 36.42 | 36.49 | 36.49 | - |
16 Apr 2024 | 37.01 | 37.01 | 36.67 | 36.78 | 36.78 | - |
15 Apr 2024 | 36.64 | 37.26 | 36.62 | 36.94 | 36.94 | - |
12 Apr 2024 | 37.17 | 37.55 | 36.92 | 36.92 | 36.92 | - |
11 Apr 2024 | 36.76 | 37.19 | 36.62 | 37.19 | 37.19 | - |
10 Apr 2024 | 36.90 | 36.92 | 36.79 | 36.79 | 36.79 | - |
09 Apr 2024 | 37.37 | 37.37 | 36.84 | 36.88 | 36.88 | - |
08 Apr 2024 | 37.53 | 37.65 | 37.35 | 37.35 | 37.35 | - |
05 Apr 2024 | 37.83 | 37.90 | 37.71 | 37.89 | 37.89 | - |
04 Apr 2024 | 38.18 | 38.47 | 38.10 | 38.10 | 38.10 | - |
03 Apr 2024 | 38.51 | 38.61 | 38.31 | 38.31 | 38.31 | - |
02 Apr 2024 | 38.85 | 38.96 | 38.66 | 38.66 | 38.66 | - |
02 Apr 2024 | 0.31 Dividend | |||||
28 Mar 2024 | 39.61 | 40.12 | 39.61 | 40.12 | 39.81 | - |
27 Mar 2024 | 39.27 | 39.67 | 39.24 | 39.67 | 39.36 | - |
26 Mar 2024 | 39.16 | 39.22 | 39.07 | 39.22 | 38.92 | - |
25 Mar 2024 | 39.36 | 39.36 | 39.16 | 39.16 | 38.86 | - |
22 Mar 2024 | 39.57 | 39.59 | 39.37 | 39.50 | 39.19 | - |
21 Mar 2024 | 39.53 | 39.55 | 39.18 | 39.35 | 39.05 | - |
20 Mar 2024 | 39.35 | 39.52 | 39.26 | 39.26 | 38.96 | - |
19 Mar 2024 | 39.48 | 39.57 | 39.35 | 39.35 | 39.05 | - |
18 Mar 2024 | 39.31 | 39.80 | 38.97 | 39.78 | 39.47 | - |
15 Mar 2024 | 39.06 | 39.35 | 39.06 | 39.27 | 38.97 | - |
14 Mar 2024 | 39.57 | 39.57 | 38.72 | 38.92 | 38.62 | - |
13 Mar 2024 | 39.19 | 39.62 | 39.15 | 39.62 | 39.31 | - |
12 Mar 2024 | 39.96 | 39.96 | 39.36 | 39.36 | 39.06 | - |
11 Mar 2024 | 38.83 | 39.91 | 38.78 | 39.91 | 39.60 | - |
08 Mar 2024 | 37.84 | 38.77 | 37.84 | 38.77 | 38.47 | - |
07 Mar 2024 | 38.26 | 38.57 | 38.13 | 38.13 | 37.84 | - |
06 Mar 2024 | 38.65 | 38.73 | 38.44 | 38.44 | 38.14 | - |
05 Mar 2024 | 38.17 | 38.91 | 38.17 | 38.91 | 38.61 | - |
04 Mar 2024 | 39.14 | 39.16 | 38.36 | 38.36 | 38.06 | - |
01 Mar 2024 | 39.50 | 39.53 | 39.41 | 39.49 | 39.18 | - |
29 Feb 2024 | 38.80 | 39.55 | 38.67 | 39.55 | 39.24 | - |
28 Feb 2024 | 38.76 | 39.10 | 38.72 | 39.09 | 38.79 | - |
27 Feb 2024 | 38.58 | 38.79 | 38.58 | 38.66 | 38.36 | - |
26 Feb 2024 | 38.13 | 39.04 | 38.13 | 38.95 | 38.65 | - |
23 Feb 2024 | 38.47 | 38.80 | 38.43 | 38.80 | 38.50 | - |
22 Feb 2024 | 38.58 | 38.62 | 38.36 | 38.60 | 38.30 | - |
21 Feb 2024 | 38.39 | 38.57 | 38.39 | 38.57 | 38.27 | - |
20 Feb 2024 | 38.31 | 38.39 | 37.91 | 38.37 | 38.07 | - |
19 Feb 2024 | 37.98 | 38.58 | 37.98 | 38.47 | 38.17 | - |
16 Feb 2024 | 38.70 | 38.78 | 38.29 | 38.38 | 38.08 | - |
15 Feb 2024 | 38.99 | 39.04 | 38.70 | 38.89 | 38.59 | - |
14 Feb 2024 | 38.90 | 39.07 | 38.90 | 38.94 | 38.64 | - |
13 Feb 2024 | 39.30 | 39.30 | 38.95 | 38.95 | 38.65 | - |
12 Feb 2024 | 38.69 | 39.57 | 38.69 | 39.54 | 39.23 | - |
09 Feb 2024 | 38.07 | 39.00 | 38.07 | 38.91 | 38.61 | - |
08 Feb 2024 | 39.55 | 39.62 | 38.31 | 38.31 | 38.01 | - |
07 Feb 2024 | 40.91 | 41.03 | 40.39 | 40.39 | 40.08 | - |
06 Feb 2024 | 41.58 | 41.75 | 41.20 | 41.20 | 40.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |