Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 39.15 | 39.17 | 39.15 | 39.17 | 39.17 | 55 |
03 Jul 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
02 Jul 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
01 Jul 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
28 Jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
27 Jun 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
26 Jun 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
25 Jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
24 Jun 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
21 Jun 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
20 Jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
19 Jun 2024 | 34.56 | 34.56 | 34.54 | 34.54 | 34.54 | 5 |
18 Jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
17 Jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
14 Jun 2024 | 35.44 | 35.44 | 35.41 | 35.41 | 35.41 | 110 |
13 Jun 2024 | 36.42 | 36.51 | 36.38 | 36.51 | 36.51 | 137 |
12 Jun 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 1 |
11 Jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
10 Jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
07 Jun 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
06 Jun 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
05 Jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
04 Jun 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
03 Jun 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
31 May 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
30 May 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
29 May 2024 | 39.27 | 39.27 | 39.17 | 39.17 | 39.17 | 11 |
28 May 2024 | 37.93 | 39.71 | 37.93 | 39.71 | 39.71 | 100 |
27 May 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
24 May 2024 | 37.63 | 38.54 | 37.63 | 38.54 | 38.54 | 25 |
23 May 2024 | 38.63 | 38.63 | 38.22 | 38.22 | 38.22 | 30 |
22 May 2024 | 40.17 | 40.17 | 39.00 | 39.00 | 39.00 | 100 |
21 May 2024 | 38.72 | 40.58 | 38.49 | 40.58 | 40.58 | 148 |
20 May 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
20 May 2024 | 0.1 Dividend | |||||
17 May 2024 | 36.58 | 38.00 | 36.58 | 38.00 | 37.90 | 150 |
16 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.36 | - |
15 May 2024 | 36.44 | 37.13 | 36.44 | 37.13 | 37.03 | 8 |
14 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.85 | - |
13 May 2024 | 34.15 | 36.83 | 34.15 | 36.83 | 36.73 | 30 |
10 May 2024 | 34.45 | 35.10 | 34.45 | 35.10 | 35.01 | 100 |
09 May 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | - |
08 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.61 | - |
07 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.27 | - |
06 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.40 | 100 |
03 May 2024 | 33.35 | 33.51 | 33.35 | 33.51 | 33.43 | 200 |
02 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.93 | - |
30 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.72 | - |
29 Apr 2024 | 34.19 | 34.44 | 34.19 | 34.44 | 34.35 | 200 |
26 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.18 | - |
25 Apr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.98 | - |
24 Apr 2024 | 33.54 | 33.74 | 33.54 | 33.74 | 33.65 | 235 |
23 Apr 2024 | 33.82 | 33.82 | 33.60 | 33.60 | 33.51 | 100 |
22 Apr 2024 | 33.21 | 33.76 | 33.21 | 33.76 | 33.67 | 511 |
19 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.69 | - |
18 Apr 2024 | 34.08 | 34.10 | 33.73 | 33.73 | 33.64 | 1,073 |
17 Apr 2024 | 33.74 | 34.85 | 33.74 | 34.40 | 34.31 | 535 |
16 Apr 2024 | 34.40 | 34.76 | 33.47 | 33.53 | 33.44 | 864 |
15 Apr 2024 | 34.20 | 34.46 | 34.20 | 34.35 | 34.26 | 290 |
12 Apr 2024 | 33.51 | 34.53 | 33.51 | 34.53 | 34.44 | 790 |
11 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.22 | - |
10 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.62 | - |
09 Apr 2024 | 33.70 | 33.92 | 33.49 | 33.92 | 33.84 | 145 |
08 Apr 2024 | 33.35 | 33.68 | 33.35 | 33.68 | 33.59 | 3 |
05 Apr 2024 | 33.08 | 33.80 | 33.08 | 33.80 | 33.71 | 250 |
04 Apr 2024 | 34.83 | 34.83 | 34.26 | 34.47 | 34.37 | 340 |
03 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.61 | - |
02 Apr 2024 | 31.34 | 32.06 | 31.34 | 32.06 | 31.98 | 60 |
28 Mar 2024 | 30.64 | 30.78 | 30.64 | 30.78 | 30.70 | 221 |
27 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.88 | - |
26 Mar 2024 | 29.16 | 29.71 | 29.16 | 29.71 | 29.63 | 88 |
25 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.81 | - |
22 Mar 2024 | 28.84 | 28.88 | 28.84 | 28.88 | 28.80 | 96 |
21 Mar 2024 | 28.53 | 29.25 | 28.53 | 28.90 | 28.82 | 1,250 |
20 Mar 2024 | 26.97 | 28.94 | 26.97 | 28.94 | 28.86 | 100 |
19 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.43 | - |
18 Mar 2024 | 27.95 | 28.71 | 27.95 | 28.71 | 28.63 | 100 |
15 Mar 2024 | 27.30 | 28.03 | 27.30 | 28.03 | 27.96 | 8 |
14 Mar 2024 | 28.27 | 28.27 | 27.53 | 27.53 | 27.46 | 181 |
13 Mar 2024 | 26.85 | 28.05 | 26.85 | 28.02 | 27.95 | 94 |
12 Mar 2024 | 27.74 | 27.74 | 27.70 | 27.70 | 27.63 | 22 |
11 Mar 2024 | 26.99 | 28.01 | 26.99 | 28.01 | 27.94 | 90 |
08 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.46 | 100 |
07 Mar 2024 | 25.52 | 27.07 | 25.52 | 27.07 | 27.00 | 250 |
06 Mar 2024 | 24.57 | 26.05 | 24.57 | 26.05 | 25.98 | 100 |
05 Mar 2024 | 25.05 | 25.27 | 24.89 | 25.27 | 25.20 | 174 |
04 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | 166 |
04 Mar 2024 | 0.1 Dividend | |||||
01 Mar 2024 | 24.91 | 25.63 | 24.91 | 25.63 | 25.46 | 500 |
29 Feb 2024 | 24.01 | 25.00 | 24.01 | 25.00 | 24.84 | 660 |
28 Feb 2024 | 24.38 | 24.87 | 24.29 | 24.29 | 24.13 | 415 |
27 Feb 2024 | 22.89 | 24.33 | 22.89 | 24.33 | 24.17 | 180 |
26 Feb 2024 | 23.80 | 24.12 | 23.58 | 23.58 | 23.43 | 154 |
23 Feb 2024 | 25.41 | 25.49 | 25.38 | 25.49 | 25.32 | 188 |
22 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.46 | - |
21 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.30 | - |
20 Feb 2024 | 24.85 | 24.85 | 24.53 | 24.53 | 24.37 | 380 |
19 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.02 | - |
16 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.02 | - |
15 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.80 | 330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |