Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 36.74 | 36.76 | 36.30 | 36.30 | 36.30 | - |
01 Jul 2024 | 36.48 | 36.88 | 36.18 | 36.88 | 36.88 | - |
28 Jun 2024 | 36.02 | 36.16 | 35.98 | 36.00 | 36.00 | - |
27 Jun 2024 | 35.62 | 36.20 | 35.52 | 36.20 | 36.20 | - |
26 Jun 2024 | 35.66 | 36.10 | 35.66 | 36.10 | 36.10 | - |
25 Jun 2024 | 37.22 | 37.22 | 35.98 | 35.98 | 35.98 | - |
24 Jun 2024 | 36.48 | 37.28 | 36.48 | 37.28 | 37.28 | - |
21 Jun 2024 | 36.48 | 36.56 | 36.12 | 36.12 | 36.12 | - |
20 Jun 2024 | 36.36 | 36.60 | 36.36 | 36.60 | 36.60 | - |
19 Jun 2024 | 36.72 | 36.76 | 36.34 | 36.60 | 36.60 | - |
18 Jun 2024 | 36.18 | 36.42 | 36.18 | 36.32 | 36.32 | - |
17 Jun 2024 | 35.64 | 35.98 | 35.64 | 35.78 | 35.78 | - |
14 Jun 2024 | 36.52 | 36.52 | 35.46 | 35.74 | 35.74 | - |
13 Jun 2024 | 37.78 | 37.96 | 36.70 | 36.70 | 36.70 | 300 |
12 Jun 2024 | 36.94 | 38.10 | 36.94 | 38.10 | 38.10 | 182 |
11 Jun 2024 | 36.80 | 37.42 | 36.80 | 37.42 | 37.42 | - |
10 Jun 2024 | 36.18 | 36.78 | 36.18 | 36.60 | 36.60 | - |
07 Jun 2024 | 36.48 | 36.92 | 36.48 | 36.92 | 36.92 | - |
06 Jun 2024 | 36.46 | 36.62 | 36.46 | 36.62 | 36.62 | 28 |
05 Jun 2024 | 35.96 | 36.58 | 35.96 | 36.58 | 36.58 | - |
04 Jun 2024 | 36.10 | 36.12 | 35.66 | 35.90 | 35.90 | 200 |
03 Jun 2024 | 35.72 | 36.28 | 35.72 | 36.24 | 36.24 | - |
31 May 2024 | 35.64 | 35.84 | 35.40 | 35.84 | 35.84 | - |
30 May 2024 | 35.36 | 35.94 | 35.36 | 35.82 | 35.82 | - |
29 May 2024 | 36.02 | 36.02 | 35.48 | 35.48 | 35.48 | - |
28 May 2024 | 36.20 | 36.52 | 36.20 | 36.52 | 36.52 | - |
27 May 2024 | 36.04 | 36.56 | 36.04 | 36.56 | 36.56 | - |
24 May 2024 | 35.72 | 36.28 | 35.72 | 36.28 | 36.28 | - |
23 May 2024 | 35.98 | 36.76 | 35.98 | 36.32 | 36.32 | - |
22 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
21 May 2024 | 35.96 | 36.26 | 35.96 | 36.26 | 36.26 | - |
20 May 2024 | 35.40 | 35.86 | 35.40 | 35.86 | 35.86 | - |
17 May 2024 | 35.30 | 35.42 | 35.28 | 35.42 | 35.42 | 10 |
16 May 2024 | 35.22 | 35.40 | 35.10 | 35.22 | 35.22 | - |
15 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
14 May 2024 | 34.84 | 35.20 | 34.80 | 35.04 | 35.04 | 150 |
13 May 2024 | 34.82 | 34.90 | 34.82 | 34.90 | 34.90 | - |
10 May 2024 | 34.54 | 34.98 | 34.54 | 34.98 | 34.98 | - |
09 May 2024 | 34.26 | 34.40 | 34.26 | 34.40 | 34.40 | - |
08 May 2024 | 34.24 | 34.64 | 34.24 | 34.42 | 34.42 | 80 |
07 May 2024 | 34.14 | 34.40 | 34.14 | 34.34 | 34.34 | - |
06 May 2024 | 33.80 | 34.68 | 33.80 | 34.68 | 34.68 | - |
03 May 2024 | 33.36 | 33.80 | 33.36 | 33.80 | 33.80 | - |
02 May 2024 | 33.00 | 33.64 | 33.00 | 33.60 | 33.60 | - |
30 Apr 2024 | 33.30 | 33.68 | 32.98 | 33.00 | 33.00 | - |
29 Apr 2024 | 33.38 | 33.86 | 33.38 | 33.86 | 33.86 | 232 |
26 Apr 2024 | 32.54 | 33.34 | 32.54 | 33.32 | 33.32 | - |
25 Apr 2024 | 32.98 | 32.98 | 32.72 | 32.72 | 32.72 | - |
25 Apr 2024 | 6.75 Dividend | |||||
24 Apr 2024 | 32.46 | 33.32 | 32.46 | 33.32 | 26.57 | - |
23 Apr 2024 | 31.54 | 32.28 | 31.54 | 32.28 | 25.74 | - |
22 Apr 2024 | 32.12 | 32.36 | 31.70 | 31.82 | 25.37 | - |
19 Apr 2024 | 32.04 | 32.26 | 31.98 | 32.24 | 25.71 | - |
18 Apr 2024 | 32.66 | 32.90 | 32.64 | 32.64 | 26.03 | - |
17 Apr 2024 | 31.84 | 32.82 | 31.84 | 32.82 | 26.17 | - |
16 Apr 2024 | 32.16 | 32.16 | 32.08 | 32.08 | 25.58 | - |
15 Apr 2024 | 32.60 | 32.78 | 32.60 | 32.78 | 26.14 | - |
12 Apr 2024 | 32.72 | 33.12 | 32.72 | 32.92 | 26.25 | - |
11 Apr 2024 | 32.74 | 32.86 | 32.74 | 32.86 | 26.20 | - |
10 Apr 2024 | 32.88 | 33.16 | 32.60 | 32.60 | 26.00 | - |
09 Apr 2024 | 33.54 | 33.56 | 33.10 | 33.10 | 26.39 | - |
08 Apr 2024 | 33.06 | 33.36 | 33.06 | 33.36 | 26.60 | - |
05 Apr 2024 | 32.10 | 32.46 | 32.10 | 32.46 | 25.88 | - |
04 Apr 2024 | 32.60 | 32.82 | 32.60 | 32.82 | 26.17 | 500 |
03 Apr 2024 | 32.58 | 32.68 | 32.46 | 32.64 | 26.03 | - |
02 Apr 2024 | 33.00 | 33.06 | 32.70 | 32.84 | 26.19 | - |
28 Mar 2024 | 33.25 | 33.31 | 32.88 | 32.88 | 26.22 | - |
27 Mar 2024 | 34.25 | 34.31 | 33.78 | 33.78 | 26.94 | - |
26 Mar 2024 | 34.31 | 34.31 | 34.17 | 34.21 | 27.28 | - |
25 Mar 2024 | 34.79 | 34.79 | 34.37 | 34.37 | 27.41 | - |
22 Mar 2024 | 35.35 | 35.35 | 35.00 | 35.00 | 27.91 | - |
21 Mar 2024 | 35.07 | 35.43 | 34.98 | 35.43 | 28.25 | - |
20 Mar 2024 | 35.04 | 35.17 | 34.96 | 35.17 | 28.05 | - |
19 Mar 2024 | 34.72 | 34.88 | 34.72 | 34.87 | 27.81 | - |
18 Mar 2024 | 35.06 | 35.25 | 35.06 | 35.16 | 28.04 | 750 |
15 Mar 2024 | 34.81 | 35.02 | 34.81 | 35.02 | 27.93 | - |
14 Mar 2024 | 34.46 | 34.51 | 34.46 | 34.51 | 27.52 | - |
13 Mar 2024 | 34.62 | 34.72 | 34.44 | 34.44 | 27.46 | - |
12 Mar 2024 | 34.13 | 34.32 | 34.13 | 34.32 | 27.37 | - |
11 Mar 2024 | 34.16 | 34.16 | 33.77 | 33.83 | 26.98 | - |
08 Mar 2024 | 33.75 | 34.26 | 33.75 | 34.06 | 27.16 | - |
07 Mar 2024 | 33.67 | 33.96 | 33.59 | 33.90 | 27.03 | - |
06 Mar 2024 | 33.38 | 33.92 | 33.38 | 33.89 | 27.02 | 1,000 |
05 Mar 2024 | 33.40 | 33.68 | 33.40 | 33.45 | 26.67 | - |
04 Mar 2024 | 34.06 | 34.06 | 33.84 | 33.84 | 26.98 | - |
01 Mar 2024 | 33.44 | 34.04 | 33.44 | 34.04 | 27.14 | - |
29 Feb 2024 | 33.67 | 33.67 | 33.30 | 33.30 | 26.55 | - |
28 Feb 2024 | 33.59 | 33.59 | 33.50 | 33.50 | 26.71 | - |
27 Feb 2024 | 33.56 | 33.58 | 33.56 | 33.58 | 26.78 | - |
26 Feb 2024 | 33.40 | 33.40 | 33.37 | 33.37 | 26.61 | - |
23 Feb 2024 | 33.08 | 33.24 | 33.08 | 33.24 | 26.51 | - |
22 Feb 2024 | 32.93 | 33.38 | 32.93 | 33.08 | 26.38 | - |
21 Feb 2024 | 32.74 | 32.74 | 32.59 | 32.63 | 26.02 | - |
20 Feb 2024 | 32.37 | 33.12 | 32.37 | 33.12 | 26.41 | 500 |
19 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 25.89 | - |
16 Feb 2024 | 32.41 | 32.49 | 32.41 | 32.49 | 25.91 | - |
15 Feb 2024 | 31.62 | 32.45 | 31.62 | 32.45 | 25.88 | - |
14 Feb 2024 | 30.50 | 30.99 | 30.50 | 30.99 | 24.71 | - |
13 Feb 2024 | 30.43 | 30.62 | 30.43 | 30.62 | 24.42 | 60 |
12 Feb 2024 | 30.03 | 30.14 | 30.03 | 30.14 | 24.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |