Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 30.94 | 31.26 | 30.52 | 30.52 | 30.52 | 20 |
27 Jun 2024 | 30.90 | 31.30 | 30.82 | 30.82 | 30.82 | - |
26 Jun 2024 | 31.22 | 31.22 | 30.70 | 30.82 | 30.82 | - |
25 Jun 2024 | 31.82 | 31.82 | 31.28 | 31.28 | 31.28 | - |
24 Jun 2024 | 31.72 | 32.30 | 31.54 | 31.78 | 31.78 | - |
21 Jun 2024 | 32.42 | 32.42 | 31.48 | 31.48 | 31.48 | - |
20 Jun 2024 | 32.54 | 32.90 | 32.54 | 32.72 | 32.72 | - |
19 Jun 2024 | 32.76 | 32.76 | 32.10 | 32.42 | 32.42 | - |
18 Jun 2024 | 31.90 | 33.02 | 31.90 | 32.78 | 32.78 | - |
17 Jun 2024 | 31.70 | 32.14 | 31.52 | 31.68 | 31.68 | - |
14 Jun 2024 | 33.02 | 33.02 | 31.36 | 31.62 | 31.62 | - |
13 Jun 2024 | 34.40 | 34.40 | 32.84 | 32.84 | 32.84 | - |
12 Jun 2024 | 34.60 | 34.60 | 33.84 | 34.40 | 34.40 | - |
11 Jun 2024 | 35.04 | 35.20 | 34.40 | 34.40 | 34.40 | - |
10 Jun 2024 | 34.84 | 35.34 | 34.84 | 34.92 | 34.92 | - |
07 Jun 2024 | 35.88 | 36.12 | 34.84 | 34.84 | 34.84 | 20 |
06 Jun 2024 | 36.52 | 36.52 | 35.60 | 35.84 | 35.84 | - |
05 Jun 2024 | 35.02 | 35.94 | 35.02 | 35.94 | 35.94 | - |
04 Jun 2024 | 35.34 | 35.40 | 34.80 | 34.86 | 34.86 | - |
03 Jun 2024 | 36.12 | 36.20 | 35.26 | 35.26 | 35.26 | 600 |
31 May 2024 | 35.76 | 35.98 | 35.42 | 35.80 | 35.80 | - |
30 May 2024 | 35.72 | 36.08 | 35.72 | 35.74 | 35.74 | - |
29 May 2024 | 36.42 | 36.72 | 35.88 | 35.88 | 35.88 | - |
28 May 2024 | 36.50 | 37.06 | 36.48 | 36.48 | 36.48 | - |
27 May 2024 | 36.34 | 36.54 | 36.14 | 36.22 | 36.22 | - |
24 May 2024 | 36.20 | 36.54 | 36.12 | 36.28 | 36.28 | - |
23 May 2024 | 35.46 | 36.48 | 35.46 | 36.48 | 36.48 | - |
22 May 2024 | 35.22 | 35.22 | 34.50 | 34.50 | 34.50 | - |
21 May 2024 | 35.50 | 36.30 | 35.18 | 35.38 | 35.38 | - |
20 May 2024 | 34.74 | 35.14 | 34.74 | 35.14 | 35.14 | - |
17 May 2024 | 34.36 | 35.14 | 34.36 | 34.68 | 34.68 | - |
16 May 2024 | 34.60 | 35.18 | 34.42 | 34.42 | 34.42 | - |
16 May 2024 | 0.75 Dividend | |||||
15 May 2024 | 34.92 | 35.26 | 34.92 | 35.18 | 34.43 | - |
14 May 2024 | 35.08 | 35.38 | 34.88 | 34.88 | 34.14 | - |
13 May 2024 | 35.20 | 35.36 | 34.74 | 35.04 | 34.29 | - |
10 May 2024 | 35.86 | 35.86 | 35.26 | 35.26 | 34.51 | - |
09 May 2024 | 34.58 | 35.80 | 34.58 | 35.64 | 34.88 | - |
08 May 2024 | 34.32 | 34.58 | 34.30 | 34.52 | 33.78 | - |
07 May 2024 | 35.72 | 35.72 | 34.30 | 34.48 | 33.74 | - |
06 May 2024 | 35.24 | 35.66 | 35.24 | 35.66 | 34.90 | - |
03 May 2024 | 34.68 | 35.16 | 34.68 | 35.12 | 34.37 | - |
02 May 2024 | 34.74 | 34.88 | 34.60 | 34.60 | 33.86 | - |
30 Apr 2024 | 35.30 | 35.60 | 34.64 | 34.64 | 33.90 | - |
29 Apr 2024 | 35.58 | 35.70 | 34.86 | 35.06 | 34.31 | - |
26 Apr 2024 | 35.24 | 35.54 | 35.24 | 35.54 | 34.78 | - |
25 Apr 2024 | 35.32 | 35.38 | 34.40 | 35.04 | 34.29 | - |
24 Apr 2024 | 36.18 | 36.18 | 35.78 | 35.78 | 35.02 | - |
23 Apr 2024 | 35.42 | 36.06 | 35.40 | 36.00 | 35.23 | 150 |
22 Apr 2024 | 35.68 | 35.68 | 35.34 | 35.34 | 34.59 | - |
19 Apr 2024 | 36.22 | 36.22 | 35.18 | 35.44 | 34.68 | 241 |
18 Apr 2024 | 36.14 | 36.80 | 36.14 | 36.60 | 35.82 | - |
17 Apr 2024 | 36.76 | 37.16 | 36.02 | 36.02 | 35.25 | - |
16 Apr 2024 | 36.94 | 37.10 | 36.72 | 36.72 | 35.94 | - |
15 Apr 2024 | 38.20 | 38.62 | 37.26 | 37.26 | 36.47 | 110 |
12 Apr 2024 | 38.50 | 38.88 | 37.98 | 37.98 | 37.17 | - |
11 Apr 2024 | 37.90 | 38.34 | 37.76 | 38.34 | 37.52 | - |
10 Apr 2024 | 38.94 | 38.94 | 37.76 | 37.76 | 36.95 | 20 |
09 Apr 2024 | 38.62 | 39.04 | 38.62 | 38.68 | 37.86 | - |
08 Apr 2024 | 37.50 | 38.60 | 37.50 | 38.52 | 37.70 | - |
05 Apr 2024 | 35.90 | 37.52 | 35.90 | 37.52 | 36.72 | - |
04 Apr 2024 | 35.54 | 36.54 | 35.54 | 36.48 | 35.70 | 30 |
03 Apr 2024 | 34.96 | 35.48 | 34.96 | 35.36 | 34.61 | - |
02 Apr 2024 | 34.16 | 35.70 | 34.16 | 34.90 | 34.16 | - |
28 Mar 2024 | 34.00 | 34.34 | 33.98 | 34.06 | 33.33 | 60 |
27 Mar 2024 | 34.34 | 34.50 | 33.44 | 33.44 | 32.73 | - |
26 Mar 2024 | 33.96 | 34.42 | 33.96 | 34.26 | 33.53 | 20 |
25 Mar 2024 | 34.96 | 34.96 | 33.46 | 34.00 | 33.28 | 600 |
22 Mar 2024 | 33.16 | 34.82 | 33.16 | 34.82 | 34.08 | - |
21 Mar 2024 | 32.32 | 33.26 | 32.32 | 33.26 | 32.55 | - |
20 Mar 2024 | 31.12 | 32.26 | 31.12 | 32.00 | 31.32 | - |
19 Mar 2024 | 30.72 | 31.06 | 30.72 | 30.78 | 30.12 | - |
18 Mar 2024 | 31.06 | 31.22 | 30.82 | 30.82 | 30.16 | - |
15 Mar 2024 | 31.28 | 31.50 | 31.00 | 31.00 | 30.34 | - |
14 Mar 2024 | 31.20 | 31.64 | 31.20 | 31.26 | 30.59 | - |
13 Mar 2024 | 31.32 | 31.32 | 31.16 | 31.16 | 30.50 | - |
12 Mar 2024 | 31.20 | 31.46 | 31.14 | 31.14 | 30.48 | - |
11 Mar 2024 | 30.72 | 31.12 | 30.52 | 31.12 | 30.46 | - |
08 Mar 2024 | 31.18 | 31.48 | 30.64 | 30.64 | 29.99 | - |
07 Mar 2024 | 31.46 | 31.68 | 31.24 | 31.46 | 30.79 | - |
06 Mar 2024 | 31.78 | 31.86 | 31.34 | 31.34 | 30.67 | - |
05 Mar 2024 | 31.76 | 32.32 | 31.58 | 31.70 | 31.02 | - |
04 Mar 2024 | 30.72 | 31.72 | 30.68 | 31.72 | 31.04 | - |
01 Mar 2024 | 28.96 | 31.04 | 28.96 | 31.04 | 30.38 | - |
29 Feb 2024 | 28.64 | 28.98 | 28.64 | 28.66 | 28.05 | 100 |
28 Feb 2024 | 29.10 | 29.10 | 28.58 | 28.58 | 27.97 | - |
27 Feb 2024 | 28.68 | 29.16 | 28.68 | 28.94 | 28.32 | - |
26 Feb 2024 | 29.18 | 29.18 | 28.64 | 28.64 | 28.03 | - |
23 Feb 2024 | 29.92 | 29.92 | 29.06 | 29.12 | 28.50 | - |
22 Feb 2024 | 29.88 | 30.12 | 29.40 | 29.86 | 29.22 | - |
21 Feb 2024 | 29.30 | 29.62 | 29.30 | 29.60 | 28.97 | - |
20 Feb 2024 | 29.62 | 29.62 | 29.36 | 29.36 | 28.73 | - |
19 Feb 2024 | 29.98 | 30.20 | 29.66 | 29.66 | 29.03 | - |
16 Feb 2024 | 30.00 | 30.44 | 30.00 | 30.10 | 29.46 | - |
15 Feb 2024 | 30.28 | 30.72 | 29.94 | 29.94 | 29.30 | - |
14 Feb 2024 | 30.30 | 30.62 | 30.12 | 30.12 | 29.48 | - |
13 Feb 2024 | 30.46 | 30.74 | 30.34 | 30.34 | 29.69 | - |
12 Feb 2024 | 30.36 | 30.90 | 30.36 | 30.50 | 29.85 | - |
09 Feb 2024 | 30.62 | 30.88 | 30.06 | 30.22 | 29.58 | - |
08 Feb 2024 | 30.86 | 31.06 | 30.52 | 30.52 | 29.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |