Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
27 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
26 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
25 Jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
24 Jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
21 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
20 Jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
19 Jun 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
18 Jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
17 Jun 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
14 Jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
13 Jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
12 Jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
11 Jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
10 Jun 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
07 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
06 Jun 2024 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | 1,000 |
05 Jun 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
04 Jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
03 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
31 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
30 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
29 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
28 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
27 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
24 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
23 May 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - |
22 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
21 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
20 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
17 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
16 May 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
15 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
14 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
13 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
10 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
09 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
08 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
07 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
06 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
03 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
02 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
30 Apr 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | - |
29 Apr 2024 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | - |
26 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
25 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
24 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
23 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
22 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
19 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
18 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
17 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
16 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
15 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
12 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
11 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
10 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
09 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
08 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
05 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
04 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
03 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
02 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
28 Mar 2024 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | - |
28 Mar 2024 | 85 Dividend | |||||
27 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -38.00 | - |
26 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -37.51 | - |
25 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | -37.84 | - |
22 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -38.00 | - |
21 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | -37.68 | - |
20 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | -37.84 | - |
19 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -38.00 | - |
18 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -38.65 | - |
15 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -37.51 | - |
14 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -38.49 | - |
13 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -38.81 | - |
12 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -38.32 | - |
11 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -38.81 | - |
08 Mar 2024 | 48.00 | 48.20 | 48.00 | 48.20 | -38.97 | 500 |
07 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -39.29 | - |
06 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -38.65 | - |
05 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -38.00 | - |
04 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | -37.51 | - |
01 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | -37.19 | - |
29 Feb 2024 | 45.40 | 45.40 | 45.20 | 45.20 | -36.54 | - |
28 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -35.90 | - |
27 Feb 2024 | 44.20 | 44.40 | 44.20 | 44.40 | -35.90 | - |
26 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | -35.74 | - |
23 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | -35.25 | - |
22 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | -34.93 | - |
21 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | -34.60 | - |
20 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -35.09 | - |
19 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | -34.93 | - |
16 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | -35.25 | - |
15 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | -34.60 | - |
14 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -35.09 | - |
13 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -35.90 | - |
12 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -36.06 | - |
09 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -35.90 | - |
08 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | -35.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |