Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 75 |
27 Jun 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
26 Jun 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
25 Jun 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
24 Jun 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
21 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
20 Jun 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
19 Jun 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
18 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
17 Jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
14 Jun 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
13 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
12 Jun 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
12 Jun 2024 | 0.65 Dividend | |||||
11 Jun 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.65 | - |
10 Jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.04 | - |
07 Jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.24 | - |
06 Jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.67 | - |
05 Jun 2024 | 37.96 | 38.80 | 37.82 | 37.82 | 37.16 | 75 |
04 Jun 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 36.98 | - |
03 Jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.77 | - |
31 May 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.39 | - |
30 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.06 | - |
29 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.14 | - |
28 May 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.39 | - |
27 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.20 | - |
24 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.08 | - |
23 May 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.80 | - |
22 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.20 | - |
21 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.12 | - |
20 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 35.88 | - |
17 May 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.41 | - |
16 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.02 | - |
15 May 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.27 | - |
14 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.33 | - |
13 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.52 | - |
10 May 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.46 | - |
09 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.03 | - |
08 May 2024 | 31.40 | 31.98 | 31.40 | 31.98 | 31.42 | 65 |
07 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.85 | - |
06 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 30.79 | 12 |
03 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.75 | - |
02 May 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.69 | - |
30 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.10 | - |
29 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.26 | - |
26 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.30 | - |
25 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.73 | - |
24 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.92 | - |
23 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.86 | - |
22 Apr 2024 | 26.06 | 26.80 | 26.06 | 26.80 | 26.33 | 10 |
19 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.94 | 50 |
18 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.88 | - |
17 Apr 2024 | 26.32 | 26.36 | 26.32 | 26.36 | 25.90 | 15 |
16 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.23 | - |
15 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.04 | - |
12 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.12 | - |
11 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.12 | - |
10 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.91 | - |
09 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.32 | - |
08 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.28 | - |
05 Apr 2024 | 27.92 | 28.30 | 27.92 | 28.30 | 27.81 | 99 |
04 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.47 | - |
03 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.18 | - |
02 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.04 | - |
28 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.81 | - |
27 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.45 | - |
26 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.35 | - |
25 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.79 | - |
22 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.10 | - |
21 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.26 | - |
20 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.24 | - |
19 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 27.98 | - |
18 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.87 | - |
15 Mar 2024 | 29.00 | 29.14 | 29.00 | 29.14 | 28.63 | 99 |
14 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.08 | - |
13 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.63 | - |
12 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.91 | - |
11 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.65 | - |
08 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.61 | - |
07 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.08 | - |
06 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.04 | - |
05 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.12 | - |
04 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 29.93 | - |
01 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.71 | - |
29 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.89 | - |
28 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.42 | - |
27 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.03 | - |
26 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.60 | - |
23 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.17 | - |
22 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.48 | - |
21 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.66 | - |
20 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.84 | - |
19 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.27 | - |
16 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.11 | - |
15 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.17 | - |
14 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.23 | - |
13 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.82 | - |
12 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.88 | - |
09 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.45 | - |
08 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 35.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |