Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1,270 |
19 June 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
18 June 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
17 June 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
14 June 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
13 June 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
12 June 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
11 June 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
10 June 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
07 June 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
06 June 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
05 June 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
04 June 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
03 June 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
31 May 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
30 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
29 May 2024 | 36.54 | 37.38 | 36.54 | 37.38 | 37.38 | 1,270 |
28 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
27 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
24 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
23 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
22 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
22 May 2024 | 1.35 Dividend | |||||
21 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.12 | - |
20 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.67 | - |
17 May 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.38 | - |
16 May 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 35.97 | - |
15 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.11 | - |
14 May 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 35.99 | - |
13 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 35.78 | - |
10 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 35.88 | - |
09 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.67 | - |
08 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 35.63 | - |
07 May 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.48 | - |
06 May 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.97 | - |
03 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.26 | - |
02 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 34.67 | - |
30 Apr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.96 | - |
29 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 34.47 | - |
26 Apr 2024 | 36.10 | 36.10 | 35.86 | 35.86 | 34.57 | 6 |
25 Apr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 34.42 | - |
24 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.84 | - |
23 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.21 | - |
22 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.04 | - |
19 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 33.27 | - |
18 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 33.36 | - |
17 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 33.05 | - |
16 Apr 2024 | 34.43 | 34.43 | 34.35 | 34.35 | 33.11 | - |
15 Apr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 33.63 | - |
12 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.12 | - |
11 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 33.95 | - |
10 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.27 | - |
09 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.04 | - |
08 Apr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 33.65 | - |
05 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 33.62 | - |
04 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.00 | - |
03 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.70 | - |
02 Apr 2024 | 35.54 | 35.54 | 35.11 | 35.11 | 33.85 | 72 |
28 Mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 34.38 | - |
27 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.28 | - |
26 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.12 | - |
25 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.01 | - |
22 Mar 2024 | 35.48 | 35.48 | 35.45 | 35.45 | 34.17 | 60 |
21 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.08 | - |
20 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.00 | - |
19 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 33.69 | - |
18 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 33.84 | - |
15 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.13 | - |
14 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.30 | - |
13 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.13 | - |
12 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 32.76 | - |
11 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 32.54 | - |
08 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 32.76 | - |
07 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 32.89 | - |
06 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.10 | - |
05 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 32.51 | - |
04 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.73 | 12 |
01 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.10 | - |
29 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 33.22 | - |
28 Feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.10 | - |
27 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
26 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.06 | - |
23 Feb 2024 | 33.50 | 34.04 | 33.50 | 34.04 | 32.81 | 606 |
22 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.33 | - |
21 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 32.18 | - |
20 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 31.75 | - |
19 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 31.96 | - |
16 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.00 | - |
15 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 32.41 | - |
14 Feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 31.64 | - |
13 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.14 | - |
12 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 29.78 | - |
09 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.11 | - |
08 Feb 2024 | 30.88 | 31.06 | 30.88 | 31.06 | 29.94 | 410 |
07 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 29.71 | - |
06 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.58 | - |
05 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 29.49 | - |
02 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 29.63 | - |
01 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 29.49 | - |
31 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 29.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |