Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 10 |
03 Jul 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
02 Jul 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
01 Jul 2024 | 35.20 | 35.20 | 35.14 | 35.14 | 35.14 | 10 |
28 Jun 2024 | 35.36 | 35.36 | 35.20 | 35.20 | 35.20 | 10 |
27 Jun 2024 | 36.30 | 36.30 | 35.40 | 35.40 | 35.40 | 30 |
27 Jun 2024 | 52 Dividend | |||||
26 Jun 2024 | 37.76 | 37.76 | 37.26 | 37.26 | -14.74 | 20 |
25 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | -14.99 | - |
24 Jun 2024 | 37.94 | 37.94 | 37.94 | 37.94 | -15.01 | - |
21 Jun 2024 | 37.84 | 37.94 | 37.84 | 37.94 | -15.01 | 550 |
20 Jun 2024 | 37.84 | 37.84 | 37.84 | 37.84 | -14.97 | - |
19 Jun 2024 | 37.92 | 37.92 | 37.92 | 37.92 | -15.00 | - |
18 Jun 2024 | 38.12 | 38.12 | 38.12 | 38.12 | -15.08 | - |
17 Jun 2024 | 38.12 | 38.12 | 38.12 | 38.12 | -15.08 | - |
14 Jun 2024 | 38.04 | 38.04 | 38.04 | 38.04 | -15.05 | - |
13 Jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | -15.16 | - |
12 Jun 2024 | 38.38 | 38.38 | 38.38 | 38.38 | -15.18 | - |
11 Jun 2024 | 38.74 | 38.74 | 38.74 | 38.74 | -15.33 | - |
10 Jun 2024 | 38.72 | 38.74 | 38.72 | 38.74 | -15.33 | 10 |
07 Jun 2024 | 38.72 | 38.72 | 38.72 | 38.72 | -15.32 | - |
06 Jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | -15.15 | - |
05 Jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | -15.09 | - |
04 Jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | -15.09 | - |
03 Jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | -15.09 | - |
31 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -14.95 | - |
30 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -14.95 | - |
29 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -14.95 | - |
28 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -14.95 | - |
27 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | -14.93 | - |
24 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | -14.85 | - |
23 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | -14.81 | - |
22 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | -14.75 | - |
21 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | -14.73 | - |
20 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | -14.74 | - |
17 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | -14.74 | - |
16 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | -14.75 | - |
15 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | -14.53 | - |
14 May 2024 | 36.38 | 36.74 | 36.38 | 36.74 | -14.53 | 10 |
13 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | -14.37 | - |
10 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | -14.42 | - |
09 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | -14.08 | - |
08 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | -14.08 | - |
07 May 2024 | 34.66 | 35.58 | 34.66 | 35.58 | -14.08 | 10 |
06 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | -13.63 | - |
03 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -13.76 | - |
02 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -13.76 | - |
30 Apr 2024 | 34.04 | 34.94 | 34.04 | 34.94 | -13.82 | 10 |
29 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -13.37 | - |
26 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -13.37 | - |
25 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -13.37 | - |
24 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -13.59 | - |
23 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -13.59 | - |
22 Apr 2024 | 34.58 | 34.58 | 34.38 | 34.38 | -13.60 | 10 |
19 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -13.68 | - |
18 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -13.68 | - |
17 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -13.68 | - |
16 Apr 2024 | 34.48 | 34.58 | 34.48 | 34.58 | -13.68 | 20 |
15 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | -13.70 | - |
12 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -13.42 | - |
11 Apr 2024 | 33.44 | 33.78 | 33.44 | 33.78 | -13.36 | 20 |
10 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
09 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
08 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
05 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
04 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
03 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -13.17 | - |
02 Apr 2024 | 33.26 | 33.30 | 33.26 | 33.30 | -13.17 | 250 |
28 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | -13.16 | - |
27 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | -13.08 | - |
26 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | -13.11 | - |
25 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | -13.11 | - |
22 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -13.17 | - |
21 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | -13.99 | - |
20 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | -13.99 | - |
19 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | -14.06 | - |
18 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | -14.06 | - |
15 Mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | -14.06 | - |
14 Mar 2024 | 34.96 | 35.58 | 34.96 | 35.58 | -14.08 | 64 |
13 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | -13.34 | - |
12 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | -13.34 | - |
11 Mar 2024 | 33.04 | 33.94 | 33.04 | 33.94 | -13.43 | 50 |
08 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | -13.05 | - |
07 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | -12.90 | - |
06 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | -12.88 | - |
05 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -12.61 | - |
04 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -12.66 | - |
01 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -12.66 | - |
29 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | -12.94 | - |
28 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | -13.02 | - |
27 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.18 | - |
26 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.18 | - |
23 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.18 | - |
22 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.18 | - |
21 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | -12.79 | - |
20 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | -12.77 | - |
19 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | -12.79 | - |
16 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | -12.79 | - |
15 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | -12.79 | - |
14 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | -12.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |