Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 34.16 | 34.22 | 33.58 | 33.58 | 33.58 | 90 |
25 Jun 2024 | 34.40 | 34.50 | 33.84 | 34.06 | 34.06 | - |
24 Jun 2024 | 33.76 | 34.52 | 33.62 | 34.36 | 34.36 | - |
21 Jun 2024 | 34.30 | 34.30 | 33.70 | 33.70 | 33.70 | - |
20 Jun 2024 | 33.78 | 34.32 | 33.42 | 34.28 | 34.28 | - |
19 Jun 2024 | 33.20 | 33.76 | 33.16 | 33.66 | 33.66 | - |
18 Jun 2024 | 34.76 | 34.76 | 32.90 | 33.14 | 33.14 | - |
17 Jun 2024 | 35.10 | 35.36 | 34.42 | 34.62 | 34.62 | - |
14 Jun 2024 | 35.02 | 35.12 | 34.64 | 34.98 | 34.98 | - |
13 Jun 2024 | 36.70 | 36.72 | 34.86 | 34.96 | 34.96 | - |
12 Jun 2024 | 37.32 | 37.32 | 36.30 | 36.72 | 36.72 | - |
12 Jun 2024 | 0.65 Dividend | |||||
11 Jun 2024 | 37.24 | 38.28 | 37.24 | 37.86 | 37.21 | - |
10 Jun 2024 | 37.66 | 37.96 | 37.58 | 37.72 | 37.07 | - |
07 Jun 2024 | 38.10 | 38.36 | 37.88 | 37.92 | 37.27 | - |
06 Jun 2024 | 38.14 | 38.84 | 38.08 | 38.12 | 37.47 | - |
05 Jun 2024 | 38.28 | 38.68 | 37.90 | 38.62 | 37.96 | - |
04 Jun 2024 | 37.80 | 38.76 | 37.80 | 38.16 | 37.50 | - |
03 Jun 2024 | 37.76 | 37.80 | 37.24 | 37.80 | 37.15 | - |
31 May 2024 | 37.32 | 37.52 | 36.62 | 37.52 | 36.88 | - |
30 May 2024 | 35.76 | 37.32 | 35.76 | 37.22 | 36.58 | - |
29 May 2024 | 36.90 | 36.90 | 35.88 | 35.98 | 35.36 | - |
28 May 2024 | 37.28 | 37.90 | 36.90 | 36.96 | 36.33 | - |
27 May 2024 | 35.96 | 37.26 | 35.96 | 37.26 | 36.62 | - |
24 May 2024 | 35.76 | 36.10 | 35.70 | 36.02 | 35.40 | - |
23 May 2024 | 36.74 | 36.82 | 35.78 | 35.78 | 35.17 | - |
22 May 2024 | 36.06 | 36.64 | 35.74 | 36.60 | 35.97 | - |
21 May 2024 | 35.86 | 36.04 | 35.02 | 36.04 | 35.42 | - |
20 May 2024 | 36.76 | 37.58 | 35.62 | 35.88 | 35.26 | - |
17 May 2024 | 36.08 | 36.74 | 36.00 | 36.74 | 36.11 | - |
16 May 2024 | 35.90 | 36.44 | 35.80 | 36.08 | 35.46 | - |
15 May 2024 | 34.14 | 35.84 | 34.14 | 35.84 | 35.22 | - |
14 May 2024 | 34.10 | 34.26 | 33.56 | 34.12 | 33.53 | - |
13 May 2024 | 33.32 | 34.12 | 33.32 | 34.10 | 33.51 | - |
10 May 2024 | 32.26 | 33.30 | 32.26 | 33.28 | 32.71 | - |
09 May 2024 | 31.68 | 32.24 | 31.68 | 32.24 | 31.69 | - |
08 May 2024 | 31.52 | 31.82 | 31.50 | 31.82 | 31.27 | - |
07 May 2024 | 31.66 | 31.72 | 31.22 | 31.54 | 31.00 | - |
06 May 2024 | 31.18 | 31.76 | 31.14 | 31.66 | 31.12 | - |
03 May 2024 | 31.60 | 31.60 | 31.10 | 31.18 | 30.64 | - |
02 May 2024 | 30.28 | 31.62 | 30.28 | 31.62 | 31.08 | - |
30 Apr 2024 | 29.82 | 30.46 | 29.82 | 30.36 | 29.84 | - |
29 Apr 2024 | 29.08 | 29.82 | 28.70 | 29.80 | 29.29 | - |
26 Apr 2024 | 29.10 | 29.10 | 28.52 | 29.00 | 28.50 | - |
25 Apr 2024 | 28.38 | 29.28 | 28.24 | 28.92 | 28.42 | - |
24 Apr 2024 | 27.74 | 29.40 | 27.70 | 28.44 | 27.95 | - |
23 Apr 2024 | 26.62 | 27.68 | 26.62 | 27.66 | 27.19 | - |
22 Apr 2024 | 26.36 | 26.82 | 26.36 | 26.62 | 26.16 | - |
19 Apr 2024 | 26.40 | 26.42 | 26.14 | 26.16 | 25.71 | - |
18 Apr 2024 | 26.62 | 26.64 | 26.26 | 26.54 | 26.08 | - |
17 Apr 2024 | 26.42 | 26.60 | 26.32 | 26.50 | 26.05 | - |
16 Apr 2024 | 26.70 | 26.70 | 26.24 | 26.62 | 26.16 | - |
15 Apr 2024 | 27.84 | 27.84 | 26.90 | 26.90 | 26.44 | - |
12 Apr 2024 | 27.92 | 28.46 | 27.58 | 27.62 | 27.15 | - |
11 Apr 2024 | 27.80 | 27.98 | 27.52 | 27.86 | 27.38 | - |
10 Apr 2024 | 28.62 | 28.62 | 27.74 | 27.80 | 27.32 | - |
09 Apr 2024 | 27.88 | 28.82 | 27.88 | 28.54 | 28.05 | - |
08 Apr 2024 | 27.94 | 28.26 | 27.92 | 27.96 | 27.48 | - |
05 Apr 2024 | 27.96 | 28.16 | 27.90 | 27.98 | 27.50 | - |
04 Apr 2024 | 28.16 | 28.44 | 28.00 | 28.00 | 27.52 | - |
03 Apr 2024 | 27.78 | 28.18 | 27.78 | 28.12 | 27.64 | - |
02 Apr 2024 | 28.80 | 28.80 | 27.84 | 27.92 | 27.44 | - |
28 Mar 2024 | 28.40 | 28.96 | 28.28 | 28.78 | 28.29 | - |
27 Mar 2024 | 28.14 | 28.60 | 28.14 | 28.44 | 27.95 | - |
26 Mar 2024 | 28.04 | 28.12 | 27.86 | 28.08 | 27.60 | - |
25 Mar 2024 | 28.42 | 28.42 | 27.94 | 27.98 | 27.50 | - |
22 Mar 2024 | 28.66 | 28.90 | 28.18 | 28.52 | 28.03 | - |
21 Mar 2024 | 29.08 | 29.22 | 28.72 | 28.76 | 28.27 | - |
20 Mar 2024 | 28.82 | 29.12 | 28.74 | 28.94 | 28.44 | - |
19 Mar 2024 | 28.66 | 29.16 | 28.66 | 28.84 | 28.34 | - |
18 Mar 2024 | 28.68 | 28.80 | 28.54 | 28.68 | 28.19 | - |
15 Mar 2024 | 29.16 | 29.32 | 28.42 | 28.68 | 28.19 | - |
14 Mar 2024 | 29.82 | 29.82 | 29.08 | 29.18 | 28.68 | - |
13 Mar 2024 | 30.40 | 30.56 | 29.66 | 29.78 | 29.27 | - |
12 Mar 2024 | 30.70 | 30.70 | 30.22 | 30.38 | 29.86 | - |
11 Mar 2024 | 30.42 | 30.96 | 30.42 | 30.64 | 30.11 | - |
08 Mar 2024 | 30.34 | 30.92 | 30.00 | 30.54 | 30.02 | - |
07 Mar 2024 | 29.72 | 30.56 | 29.42 | 30.36 | 29.84 | - |
06 Mar 2024 | 29.64 | 30.06 | 29.58 | 29.82 | 29.31 | - |
05 Mar 2024 | 29.74 | 30.00 | 29.52 | 29.56 | 29.05 | - |
04 Mar 2024 | 30.72 | 31.00 | 29.80 | 29.84 | 29.33 | - |
01 Mar 2024 | 30.62 | 30.90 | 30.32 | 30.72 | 30.19 | - |
29 Feb 2024 | 31.64 | 31.64 | 30.38 | 30.48 | 29.96 | - |
28 Feb 2024 | 33.58 | 33.58 | 31.58 | 31.64 | 31.10 | - |
27 Feb 2024 | 32.72 | 33.60 | 32.48 | 33.58 | 33.00 | - |
26 Feb 2024 | 32.28 | 32.68 | 32.28 | 32.66 | 32.10 | - |
23 Feb 2024 | 32.98 | 32.98 | 32.08 | 32.36 | 31.80 | - |
22 Feb 2024 | 33.42 | 33.42 | 32.90 | 33.02 | 32.45 | - |
21 Feb 2024 | 33.52 | 33.52 | 32.86 | 33.26 | 32.69 | - |
20 Feb 2024 | 33.56 | 33.66 | 33.22 | 33.42 | 32.85 | - |
19 Feb 2024 | 33.96 | 33.96 | 33.32 | 33.62 | 33.04 | - |
16 Feb 2024 | 35.10 | 35.10 | 33.94 | 33.94 | 33.36 | - |
15 Feb 2024 | 35.12 | 35.12 | 34.74 | 35.02 | 34.42 | - |
14 Feb 2024 | 34.98 | 35.04 | 34.80 | 35.04 | 34.44 | - |
13 Feb 2024 | 35.50 | 35.66 | 34.86 | 34.88 | 34.28 | - |
12 Feb 2024 | 35.84 | 35.84 | 35.28 | 35.56 | 34.95 | - |
09 Feb 2024 | 36.24 | 36.24 | 35.60 | 35.84 | 35.22 | - |
08 Feb 2024 | 36.78 | 37.04 | 36.24 | 36.28 | 35.66 | - |
07 Feb 2024 | 38.12 | 38.12 | 36.68 | 36.76 | 36.13 | - |
06 Feb 2024 | 37.26 | 37.48 | 37.24 | 37.40 | 36.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |