Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 38.09 | 38.52 | 38.03 | 38.12 | 38.12 | - |
27 Jun 2024 | 37.76 | 38.00 | 37.66 | 37.82 | 37.82 | - |
26 Jun 2024 | 38.13 | 38.20 | 37.98 | 37.99 | 37.99 | - |
25 Jun 2024 | 38.40 | 38.40 | 37.93 | 37.94 | 37.94 | - |
24 Jun 2024 | 38.03 | 38.51 | 37.98 | 38.42 | 38.42 | - |
21 Jun 2024 | 37.87 | 38.06 | 37.82 | 37.84 | 37.84 | - |
20 Jun 2024 | 37.82 | 37.91 | 37.65 | 37.83 | 37.83 | - |
19 Jun 2024 | 37.79 | 37.81 | 37.72 | 37.72 | 37.72 | - |
18 Jun 2024 | 37.63 | 37.82 | 37.57 | 37.82 | 37.82 | - |
17 Jun 2024 | 37.60 | 37.65 | 37.10 | 37.60 | 37.60 | - |
14 Jun 2024 | 37.18 | 37.61 | 37.00 | 37.58 | 37.58 | - |
13 Jun 2024 | 36.57 | 37.24 | 36.50 | 37.22 | 37.22 | - |
12 Jun 2024 | 36.60 | 36.94 | 36.58 | 36.66 | 36.66 | - |
11 Jun 2024 | 36.94 | 36.96 | 36.73 | 36.73 | 36.73 | - |
10 Jun 2024 | 36.91 | 37.31 | 36.76 | 37.31 | 37.31 | - |
07 Jun 2024 | 36.40 | 36.62 | 36.12 | 36.61 | 36.61 | - |
06 Jun 2024 | 36.04 | 36.54 | 36.04 | 36.34 | 36.34 | - |
05 Jun 2024 | 36.48 | 36.49 | 36.09 | 36.49 | 36.49 | - |
04 Jun 2024 | 35.62 | 36.37 | 35.54 | 36.37 | 36.37 | - |
03 Jun 2024 | 35.67 | 35.80 | 35.54 | 35.54 | 35.54 | - |
31 May 2024 | 34.93 | 35.30 | 34.89 | 35.30 | 35.30 | - |
30 May 2024 | 34.50 | 35.07 | 34.43 | 34.87 | 34.87 | - |
29 May 2024 | 35.10 | 35.10 | 34.44 | 34.52 | 34.52 | - |
28 May 2024 | 35.83 | 35.91 | 35.37 | 35.37 | 35.37 | - |
27 May 2024 | 35.89 | 35.91 | 35.83 | 35.90 | 35.90 | - |
24 May 2024 | 35.92 | 35.97 | 35.87 | 35.92 | 35.92 | - |
23 May 2024 | 36.59 | 36.62 | 36.01 | 36.08 | 36.08 | - |
22 May 2024 | 36.56 | 36.80 | 36.51 | 36.70 | 36.70 | - |
21 May 2024 | 36.21 | 36.44 | 36.18 | 36.40 | 36.40 | - |
20 May 2024 | 36.36 | 36.38 | 36.10 | 36.10 | 36.10 | - |
17 May 2024 | 36.29 | 36.40 | 36.23 | 36.23 | 36.23 | - |
16 May 2024 | 36.44 | 36.49 | 36.42 | 36.46 | 36.46 | - |
15 May 2024 | 36.39 | 36.67 | 36.35 | 36.38 | 36.38 | - |
14 May 2024 | 36.27 | 36.40 | 36.12 | 36.12 | 36.12 | - |
13 May 2024 | 36.25 | 36.32 | 36.22 | 36.28 | 36.28 | - |
10 May 2024 | 36.36 | 36.40 | 36.24 | 36.24 | 36.24 | - |
09 May 2024 | 35.58 | 35.87 | 35.58 | 35.67 | 35.67 | - |
08 May 2024 | 36.27 | 36.29 | 35.61 | 35.61 | 35.61 | - |
07 May 2024 | 36.13 | 36.30 | 36.12 | 36.25 | 36.25 | - |
06 May 2024 | 35.55 | 36.01 | 35.55 | 36.01 | 36.01 | - |
03 May 2024 | 35.19 | 35.47 | 35.19 | 35.31 | 35.31 | - |
02 May 2024 | 34.96 | 35.18 | 34.93 | 35.18 | 35.18 | - |
30 Apr 2024 | 35.72 | 35.95 | 35.31 | 35.95 | 35.95 | - |
29 Apr 2024 | 35.44 | 35.82 | 35.32 | 35.61 | 35.61 | - |
26 Apr 2024 | 35.44 | 35.97 | 35.38 | 35.66 | 35.66 | - |
25 Apr 2024 | 35.31 | 35.51 | 35.27 | 35.44 | 35.44 | - |
24 Apr 2024 | 34.88 | 35.56 | 34.65 | 35.56 | 35.56 | - |
23 Apr 2024 | 34.71 | 35.05 | 34.70 | 35.05 | 35.05 | - |
22 Apr 2024 | 34.20 | 34.67 | 34.20 | 34.67 | 34.67 | - |
19 Apr 2024 | 33.45 | 34.15 | 33.45 | 34.12 | 34.12 | - |
18 Apr 2024 | 33.18 | 33.60 | 33.06 | 33.59 | 33.59 | - |
17 Apr 2024 | 33.21 | 33.50 | 33.11 | 33.50 | 33.50 | - |
16 Apr 2024 | 33.76 | 33.86 | 33.19 | 33.30 | 33.30 | - |
15 Apr 2024 | 34.50 | 34.76 | 33.80 | 33.80 | 33.80 | - |
12 Apr 2024 | 34.71 | 34.87 | 34.28 | 34.28 | 34.28 | - |
11 Apr 2024 | 34.64 | 34.83 | 34.38 | 34.71 | 34.71 | - |
10 Apr 2024 | 34.92 | 35.34 | 34.32 | 34.50 | 34.50 | - |
09 Apr 2024 | 34.26 | 34.89 | 34.20 | 34.84 | 34.84 | - |
09 Apr 2024 | 0.425 Dividend | |||||
08 Apr 2024 | 33.66 | 34.89 | 33.64 | 34.58 | 34.16 | - |
05 Apr 2024 | 33.62 | 33.72 | 33.59 | 33.59 | 33.18 | - |
04 Apr 2024 | 33.67 | 33.94 | 33.65 | 33.79 | 33.37 | - |
03 Apr 2024 | 33.53 | 33.57 | 33.22 | 33.47 | 33.06 | - |
02 Apr 2024 | 34.12 | 34.22 | 33.57 | 33.58 | 33.17 | - |
28 Mar 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.17 | - |
27 Mar 2024 | 33.60 | 34.40 | 33.60 | 33.80 | 33.38 | - |
26 Mar 2024 | 34.00 | 34.20 | 33.60 | 33.80 | 33.38 | - |
25 Mar 2024 | 34.20 | 34.40 | 33.80 | 33.80 | 33.38 | - |
22 Mar 2024 | 34.60 | 35.00 | 34.20 | 34.40 | 33.98 | - |
21 Mar 2024 | 33.80 | 34.80 | 33.80 | 34.40 | 33.98 | - |
20 Mar 2024 | 33.80 | 34.00 | 33.60 | 33.80 | 33.38 | - |
19 Mar 2024 | 33.80 | 34.00 | 33.60 | 33.60 | 33.19 | - |
18 Mar 2024 | 34.20 | 34.40 | 33.80 | 33.80 | 33.38 | - |
15 Mar 2024 | 33.60 | 34.00 | 33.60 | 34.00 | 33.58 | - |
14 Mar 2024 | 34.00 | 34.40 | 33.20 | 33.20 | 32.79 | - |
13 Mar 2024 | 33.80 | 34.20 | 33.80 | 34.20 | 33.78 | - |
12 Mar 2024 | 34.60 | 34.80 | 33.80 | 33.80 | 33.38 | - |
11 Mar 2024 | 34.60 | 34.80 | 34.40 | 34.40 | 33.98 | - |
08 Mar 2024 | 34.40 | 34.80 | 34.40 | 34.80 | 34.37 | - |
07 Mar 2024 | 34.00 | 34.40 | 34.00 | 34.20 | 33.78 | - |
06 Mar 2024 | 34.20 | 34.40 | 34.00 | 34.00 | 33.58 | - |
05 Mar 2024 | 34.20 | 34.40 | 34.00 | 34.00 | 33.58 | - |
04 Mar 2024 | 33.00 | 34.20 | 33.00 | 34.20 | 33.78 | - |
01 Mar 2024 | 32.80 | 33.00 | 32.40 | 33.00 | 32.59 | - |
29 Feb 2024 | 32.60 | 33.00 | 32.40 | 32.60 | 32.20 | - |
28 Feb 2024 | 32.20 | 32.80 | 32.20 | 32.60 | 32.20 | - |
27 Feb 2024 | 32.20 | 32.40 | 32.20 | 32.20 | 31.80 | - |
26 Feb 2024 | 32.80 | 32.80 | 32.20 | 32.20 | 31.80 | - |
23 Feb 2024 | 33.40 | 33.60 | 33.20 | 33.20 | 32.79 | - |
22 Feb 2024 | 33.40 | 33.80 | 33.40 | 33.40 | 32.99 | - |
21 Feb 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 32.99 | - |
20 Feb 2024 | 33.20 | 33.20 | 33.00 | 33.00 | 32.59 | - |
19 Feb 2024 | 33.40 | 33.60 | 33.40 | 33.40 | 32.99 | - |
16 Feb 2024 | 33.40 | 33.60 | 33.20 | 33.40 | 32.99 | - |
15 Feb 2024 | 32.40 | 33.20 | 32.40 | 33.20 | 32.79 | - |
14 Feb 2024 | 32.20 | 32.60 | 32.20 | 32.40 | 32.00 | - |
13 Feb 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 31.61 | - |
12 Feb 2024 | 32.60 | 33.00 | 32.60 | 33.00 | 32.59 | - |
09 Feb 2024 | 32.80 | 33.00 | 32.60 | 32.60 | 32.20 | - |
08 Feb 2024 | 32.60 | 32.80 | 32.40 | 32.80 | 32.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |