Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 38.35 | 38.35 | 37.90 | 38.17 | 38.17 | 3,839 |
04 July 2024 | 38.42 | 38.54 | 37.69 | 38.27 | 38.27 | 5,690 |
03 July 2024 | 38.44 | 38.44 | 38.00 | 38.26 | 38.26 | 3,346 |
02 July 2024 | 38.97 | 38.97 | 38.24 | 38.24 | 38.24 | 3,220 |
01 July 2024 | 38.65 | 39.00 | 38.32 | 38.74 | 38.74 | 3,700 |
28 June 2024 | 38.29 | 38.77 | 38.10 | 38.77 | 38.77 | 2,306 |
27 June 2024 | 38.31 | 38.48 | 37.99 | 38.04 | 38.04 | 1,851 |
26 June 2024 | 38.51 | 38.53 | 38.18 | 38.35 | 38.35 | 2,718 |
25 June 2024 | 38.27 | 38.82 | 38.27 | 38.62 | 38.62 | 4,922 |
24 June 2024 | 37.60 | 38.13 | 37.51 | 38.13 | 38.13 | 3,666 |
21 June 2024 | 37.51 | 37.81 | 37.42 | 37.42 | 37.42 | 1,902 |
20 June 2024 | 37.37 | 37.70 | 37.24 | 37.70 | 37.70 | 1,553 |
19 June 2024 | 37.51 | 37.51 | 37.15 | 37.30 | 37.30 | 2,851 |
18 June 2024 | 36.84 | 37.24 | 36.72 | 37.20 | 37.20 | 1,994 |
17 June 2024 | 37.13 | 37.15 | 36.40 | 36.81 | 36.81 | 3,737 |
14 June 2024 | 37.12 | 37.24 | 37.01 | 37.24 | 37.24 | 2,365 |
13 June 2024 | 36.92 | 36.98 | 36.47 | 36.98 | 36.98 | 2,377 |
12 June 2024 | 37.65 | 37.81 | 36.88 | 36.95 | 36.95 | 4,482 |
11 June 2024 | 37.60 | 37.81 | 37.47 | 37.61 | 37.61 | 2,717 |
10 June 2024 | 38.15 | 38.19 | 37.78 | 37.93 | 37.93 | 1,451 |
07 June 2024 | 38.03 | 38.13 | 37.73 | 38.07 | 38.07 | 2,149 |
06 June 2024 | 38.06 | 38.28 | 37.85 | 38.22 | 38.22 | 45,128 |
05 June 2024 | 38.20 | 38.29 | 38.00 | 38.06 | 38.06 | 2,199 |
04 June 2024 | 37.67 | 37.97 | 37.60 | 37.88 | 37.88 | 2,640 |
03 June 2024 | 37.92 | 38.04 | 37.74 | 37.78 | 37.78 | 2,836 |
31 May 2024 | 37.26 | 37.72 | 36.94 | 37.72 | 37.72 | 2,450 |
30 May 2024 | 36.20 | 36.56 | 36.18 | 36.56 | 36.56 | 806 |
29 May 2024 | 36.15 | 36.33 | 36.10 | 36.10 | 36.10 | 4,101 |
28 May 2024 | 36.62 | 36.84 | 36.24 | 36.24 | 36.24 | 4,914 |
27 May 2024 | 36.50 | 36.69 | 36.47 | 36.69 | 36.69 | 2,212 |
24 May 2024 | 36.52 | 36.53 | 36.33 | 36.40 | 36.40 | 2,984 |
23 May 2024 | 36.83 | 36.90 | 36.26 | 36.53 | 36.53 | 6,222 |
22 May 2024 | 36.56 | 36.89 | 36.44 | 36.84 | 36.84 | 2,026 |
21 May 2024 | 36.92 | 36.98 | 36.22 | 36.35 | 36.35 | 4,329 |
20 May 2024 | 36.88 | 37.02 | 36.83 | 37.02 | 37.02 | 1,312 |
17 May 2024 | 37.13 | 37.19 | 36.98 | 36.98 | 36.98 | 1,557 |
16 May 2024 | 37.31 | 37.38 | 36.85 | 37.03 | 37.03 | 2,980 |
15 May 2024 | 37.45 | 37.69 | 37.38 | 37.38 | 37.38 | 3,058 |
14 May 2024 | 37.65 | 37.75 | 37.44 | 37.51 | 37.51 | 3,540 |
13 May 2024 | 37.76 | 37.78 | 37.17 | 37.56 | 37.56 | 3,110 |
10 May 2024 | 36.87 | 37.15 | 36.87 | 37.15 | 37.15 | 1,642 |
09 May 2024 | 36.89 | 36.95 | 36.65 | 36.74 | 36.74 | 4,345 |
08 May 2024 | 36.61 | 36.71 | 36.42 | 36.69 | 36.69 | 1,985 |
07 May 2024 | 36.49 | 36.64 | 36.37 | 36.37 | 36.37 | 4,180 |
06 May 2024 | 36.25 | 36.42 | 36.10 | 36.38 | 36.38 | 3,655 |
03 May 2024 | 36.60 | 36.60 | 36.00 | 36.13 | 36.13 | 7,114 |
02 May 2024 | 36.79 | 36.79 | 36.44 | 36.47 | 36.47 | 5,511 |
30 Apr 2024 | 37.47 | 37.54 | 36.94 | 37.05 | 37.05 | 2,407 |
29 Apr 2024 | 37.10 | 38.08 | 36.99 | 37.81 | 37.81 | 4,172 |
26 Apr 2024 | 36.51 | 37.24 | 36.40 | 37.22 | 37.22 | 5,116 |
25 Apr 2024 | 36.78 | 37.15 | 36.46 | 36.56 | 36.56 | 3,656 |
24 Apr 2024 | 37.08 | 37.60 | 36.47 | 36.67 | 36.67 | 7,633 |
23 Apr 2024 | 36.63 | 37.31 | 36.22 | 37.31 | 37.31 | 10,221 |
22 Apr 2024 | 37.99 | 39.42 | 36.51 | 36.70 | 36.70 | 26,225 |
19 Apr 2024 | 37.59 | 37.84 | 37.43 | 37.76 | 37.76 | 5,019 |
18 Apr 2024 | 37.29 | 37.49 | 37.13 | 37.41 | 37.41 | 3,481 |
17 Apr 2024 | 37.54 | 37.54 | 37.17 | 37.17 | 37.17 | 1,185 |
16 Apr 2024 | 37.70 | 37.74 | 37.26 | 37.40 | 37.40 | 2,303 |
15 Apr 2024 | 37.46 | 37.87 | 37.19 | 37.76 | 37.76 | 4,494 |
12 Apr 2024 | 37.61 | 37.78 | 37.53 | 37.59 | 37.59 | 3,906 |
11 Apr 2024 | 37.88 | 37.88 | 37.44 | 37.44 | 37.44 | 2,368 |
10 Apr 2024 | 37.65 | 37.79 | 37.49 | 37.49 | 37.49 | 3,526 |
09 Apr 2024 | 37.83 | 37.99 | 37.38 | 37.51 | 37.51 | 4,843 |
09 Apr 2024 | 0.665 Dividend | |||||
08 Apr 2024 | 39.13 | 39.13 | 38.54 | 38.67 | 38.00 | 5,406 |
05 Apr 2024 | 39.26 | 39.38 | 38.57 | 38.92 | 38.25 | 8,144 |
04 Apr 2024 | 39.69 | 39.92 | 39.31 | 39.61 | 38.93 | 6,545 |
03 Apr 2024 | 39.77 | 40.14 | 39.38 | 39.38 | 38.70 | 5,911 |
02 Apr 2024 | 39.49 | 39.63 | 39.20 | 39.30 | 38.62 | 12,497 |
28 Mar 2024 | 38.48 | 38.83 | 38.40 | 38.83 | 38.16 | 5,331 |
27 Mar 2024 | 37.90 | 38.58 | 37.76 | 38.35 | 37.69 | 1,691 |
26 Mar 2024 | 37.58 | 37.76 | 37.56 | 37.76 | 37.11 | 3,334 |
25 Mar 2024 | 37.25 | 37.67 | 37.25 | 37.63 | 36.99 | 3,411 |
22 Mar 2024 | 37.56 | 37.69 | 37.08 | 37.08 | 36.45 | 5,114 |
21 Mar 2024 | 36.79 | 37.27 | 36.70 | 37.10 | 36.46 | 6,185 |
20 Mar 2024 | 36.78 | 37.07 | 36.78 | 36.87 | 36.24 | 3,698 |
19 Mar 2024 | 36.87 | 36.90 | 36.74 | 36.74 | 36.11 | 836 |
18 Mar 2024 | 36.33 | 36.47 | 36.25 | 36.47 | 35.85 | 1,769 |
15 Mar 2024 | 36.91 | 36.91 | 36.37 | 36.60 | 35.98 | 1,675 |
14 Mar 2024 | 36.86 | 36.90 | 36.20 | 36.40 | 35.77 | 1,259 |
13 Mar 2024 | 36.81 | 37.00 | 36.75 | 36.92 | 36.29 | 1,614 |
12 Mar 2024 | 36.67 | 36.85 | 36.61 | 36.72 | 36.08 | 849 |
11 Mar 2024 | 36.26 | 36.74 | 36.10 | 36.74 | 36.11 | 3,134 |
08 Mar 2024 | 36.26 | 36.33 | 36.10 | 36.22 | 35.60 | 2,148 |
07 Mar 2024 | 36.65 | 36.83 | 36.31 | 36.35 | 35.72 | 5,182 |
06 Mar 2024 | 37.06 | 37.28 | 36.60 | 36.81 | 36.17 | 1,246 |
05 Mar 2024 | 37.14 | 37.50 | 36.86 | 37.21 | 36.57 | 1,819 |
04 Mar 2024 | 37.21 | 37.21 | 36.58 | 36.90 | 36.27 | 2,229 |
01 Mar 2024 | 37.07 | 37.15 | 36.83 | 36.92 | 36.28 | 4,808 |
29 Feb 2024 | 37.24 | 37.24 | 36.88 | 36.96 | 36.32 | 2,274 |
28 Feb 2024 | 37.08 | 37.08 | 36.79 | 36.88 | 36.25 | 2,710 |
27 Feb 2024 | 36.67 | 36.67 | 36.45 | 36.53 | 35.90 | 3,117 |
26 Feb 2024 | 37.75 | 37.75 | 36.67 | 36.67 | 36.04 | 3,528 |
23 Feb 2024 | 37.51 | 38.01 | 37.51 | 37.90 | 37.25 | 1,812 |
22 Feb 2024 | 37.99 | 38.02 | 37.26 | 37.66 | 37.01 | 10,921 |
21 Feb 2024 | 37.42 | 37.58 | 37.26 | 37.58 | 36.93 | 3,329 |
20 Feb 2024 | 37.45 | 37.76 | 37.25 | 37.69 | 37.04 | 2,329 |
19 Feb 2024 | 37.43 | 37.78 | 37.28 | 37.28 | 36.63 | 636 |
16 Feb 2024 | 37.72 | 37.72 | 37.02 | 37.42 | 36.78 | 4,678 |
15 Feb 2024 | 37.49 | 37.65 | 37.33 | 37.63 | 36.98 | 2,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |