Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
01 July 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
28 June 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
27 June 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
26 June 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
25 June 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
24 June 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
21 June 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
20 June 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
18 June 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
17 June 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
14 June 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
13 June 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
12 June 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
11 June 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
10 June 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
07 June 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
06 June 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
05 June 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
04 June 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
03 June 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
31 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
30 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
29 May 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
28 May 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
24 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
23 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
22 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
21 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
20 May 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
17 May 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
16 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
15 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
14 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
13 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
10 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
09 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
08 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
07 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
06 May 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
03 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
02 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
01 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
30 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
29 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
26 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
25 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
24 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
23 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
22 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
19 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
18 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
17 Apr 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
16 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
15 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
12 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
11 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
10 Apr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
09 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
08 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
05 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
04 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
03 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
02 Apr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
01 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
28 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
27 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
26 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
25 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
22 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
22 Mar 2024 | 0.049 Dividend | |||||
21 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.35 | - |
20 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.33 | - |
19 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.08 | - |
18 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.02 | - |
15 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.96 | - |
14 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.16 | - |
13 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.29 | - |
12 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.26 | - |
11 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.12 | - |
08 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.17 | - |
07 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.31 | - |
06 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.92 | - |
05 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.73 | - |
04 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.86 | - |
01 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.85 | - |
29 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.56 | - |
28 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.45 | - |
27 Feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.51 | - |
26 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.50 | - |
23 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.59 | - |
22 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.54 | - |
21 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.19 | - |
20 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.18 | - |
16 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.11 | - |
15 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.18 | - |
14 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.93 | - |
13 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.73 | - |
12 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.09 | - |
09 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |