Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
26 Jun 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
25 Jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
24 Jun 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
21 Jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
20 Jun 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
18 Jun 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
17 Jun 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
14 Jun 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
13 Jun 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
12 Jun 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
11 Jun 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
10 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
07 Jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
06 Jun 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
05 Jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
04 Jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
03 Jun 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
31 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
30 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
29 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
28 May 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
24 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
23 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
22 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
21 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
20 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
17 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
16 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
15 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
14 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
13 May 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
13 May 2024 | 0.402 Dividend | |||||
10 May 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.63 | - |
09 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.56 | - |
08 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.40 | - |
07 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.40 | - |
06 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.35 | - |
03 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 35.98 | - |
02 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.50 | - |
01 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.15 | - |
30 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.27 | - |
29 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 35.84 | - |
26 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.76 | - |
25 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.33 | - |
24 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.53 | - |
23 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.54 | - |
22 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.09 | - |
19 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.79 | - |
18 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.15 | - |
17 Apr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.23 | - |
16 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.46 | - |
15 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.51 | - |
12 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.96 | - |
11 Apr 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.48 | - |
10 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.15 | - |
09 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.44 | - |
08 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.39 | - |
05 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.43 | - |
04 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.00 | - |
03 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.45 | - |
02 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.43 | - |
01 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.68 | - |
28 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.72 | - |
27 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.70 | - |
26 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.43 | - |
25 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | - |
22 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 36.67 | - |
21 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.69 | - |
20 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.61 | - |
19 Mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.27 | - |
18 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.07 | - |
15 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.82 | - |
14 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.09 | - |
13 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.21 | - |
12 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.21 | - |
11 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.76 | - |
08 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.81 | - |
07 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.06 | - |
06 Mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.69 | - |
05 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.51 | - |
04 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.92 | - |
01 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.99 | - |
29 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.71 | - |
28 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.53 | - |
27 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | - |
26 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.56 | - |
23 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.70 | - |
22 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.71 | - |
21 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.90 | - |
20 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.88 | - |
16 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.10 | - |
15 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.26 | - |
14 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.10 | - |
13 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.77 | - |
12 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.22 | - |
09 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.30 | - |
08 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.07 | - |
07 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |