Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 34.22 | 34.22 | 33.94 | 33.94 | 33.94 | 120 |
27 Jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
26 Jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
25 Jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
24 Jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
21 Jun 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
20 Jun 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
19 Jun 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
18 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
17 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
14 Jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
13 Jun 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
12 Jun 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
11 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
10 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
07 Jun 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
06 Jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
05 Jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
04 Jun 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
03 Jun 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
31 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
30 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
29 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
28 May 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
27 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
24 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
23 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
22 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
21 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
21 May 2024 | 1.35 Dividend | |||||
20 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.09 | - |
17 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.96 | - |
16 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 34.55 | - |
15 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 34.47 | - |
14 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 33.88 | - |
13 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 33.88 | - |
10 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.17 | - |
09 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 33.76 | - |
08 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.47 | - |
07 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.63 | - |
06 May 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.03 | - |
03 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 32.86 | - |
02 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 30.28 | - |
30 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 29.84 | - |
29 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 29.40 | - |
26 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.80 | - |
25 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.80 | - |
24 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 29.09 | - |
23 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.01 | - |
22 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 28.61 | - |
19 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.03 | - |
18 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 27.99 | - |
17 Apr 2024 | 29.38 | 29.56 | 29.38 | 29.56 | 28.43 | 100 |
16 Apr 2024 | 29.98 | 29.98 | 29.58 | 29.58 | 28.45 | 150 |
15 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 28.90 | - |
12 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.13 | - |
11 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 27.95 | - |
10 Apr 2024 | 29.94 | 29.94 | 29.06 | 29.06 | 27.95 | 150 |
09 Apr 2024 | 30.70 | 30.70 | 29.58 | 29.58 | 28.45 | 80 |
08 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.34 | - |
05 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.34 | - |
04 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 29.65 | - |
03 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.01 | - |
02 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.13 | - |
28 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.05 | - |
27 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 30.22 | - |
26 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 30.22 | - |
25 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.05 | - |
22 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.05 | - |
21 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 29.22 | - |
20 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.86 | - |
19 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.72 | - |
18 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.72 | - |
15 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.72 | - |
14 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.72 | - |
13 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 28.65 | - |
12 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.07 | - |
11 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 29.40 | - |
08 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 29.80 | - |
07 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.17 | - |
06 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.49 | - |
05 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.49 | - |
04 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 28.97 | - |
01 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 28.43 | - |
29 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.15 | - |
28 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.09 | - |
27 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.24 | - |
26 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 29.86 | 52 |
23 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.82 | - |
22 Feb 2024 | 32.48 | 32.48 | 31.12 | 31.12 | 29.93 | 185 |
21 Feb 2024 | 31.78 | 32.44 | 31.78 | 32.28 | 31.05 | 771 |
20 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.59 | - |
19 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 30.82 | - |
16 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 30.45 | - |
15 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 29.88 | - |
14 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.57 | - |
13 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 29.65 | - |
12 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 29.67 | - |
09 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.01 | - |
08 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |