Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 36.43 | 36.62 | 36.36 | 36.36 | 36.36 | 4,700 |
26 June 2024 | 36.26 | 36.44 | 36.19 | 36.44 | 36.44 | 2,800 |
25 June 2024 | 36.25 | 36.37 | 36.25 | 36.34 | 36.34 | 4,400 |
25 June 2024 | 0.1 Dividend | |||||
24 June 2024 | 36.45 | 36.46 | 36.30 | 36.30 | 36.20 | 900 |
21 June 2024 | 36.56 | 36.56 | 36.44 | 36.49 | 36.39 | 4,800 |
20 June 2024 | 37.00 | 37.00 | 36.53 | 36.62 | 36.52 | 16,800 |
18 June 2024 | 36.73 | 36.77 | 36.59 | 36.76 | 36.66 | 2,800 |
17 June 2024 | 36.69 | 36.78 | 36.64 | 36.64 | 36.54 | 17,800 |
14 June 2024 | 35.91 | 36.11 | 35.91 | 36.08 | 35.99 | 4,400 |
13 June 2024 | 36.31 | 36.31 | 35.93 | 36.27 | 36.17 | 19,200 |
12 June 2024 | 36.30 | 36.30 | 36.15 | 36.15 | 36.05 | 1,800 |
11 June 2024 | 35.15 | 35.50 | 35.13 | 35.50 | 35.40 | 34,500 |
10 June 2024 | 35.17 | 35.41 | 35.17 | 35.38 | 35.28 | 3,200 |
07 June 2024 | 35.36 | 35.36 | 35.26 | 35.27 | 35.17 | 17,500 |
06 June 2024 | 35.45 | 35.45 | 35.25 | 35.34 | 35.24 | 13,400 |
05 June 2024 | 35.01 | 35.37 | 35.01 | 35.37 | 35.27 | 9,000 |
04 June 2024 | 34.52 | 34.70 | 34.43 | 34.70 | 34.61 | 4,200 |
03 June 2024 | 34.67 | 34.69 | 34.49 | 34.67 | 34.57 | 3,300 |
31 May 2024 | 34.07 | 34.55 | 34.05 | 34.55 | 34.45 | 28,800 |
30 May 2024 | 34.31 | 34.34 | 34.16 | 34.21 | 34.11 | 8,200 |
29 May 2024 | 34.50 | 34.62 | 34.48 | 34.51 | 34.42 | 2,700 |
28 May 2024 | 34.83 | 34.93 | 34.76 | 34.85 | 34.75 | 4,100 |
24 May 2024 | 34.96 | 34.96 | 34.83 | 34.85 | 34.76 | 11,000 |
23 May 2024 | 35.22 | 35.22 | 34.53 | 34.54 | 34.45 | 1,400 |
22 May 2024 | 35.17 | 35.17 | 34.84 | 34.94 | 34.85 | 5,300 |
21 May 2024 | 34.88 | 35.17 | 34.88 | 35.17 | 35.07 | 9,000 |
20 May 2024 | 35.00 | 35.21 | 34.98 | 35.01 | 34.92 | 12,300 |
17 May 2024 | 34.97 | 35.02 | 34.84 | 34.94 | 34.85 | 8,500 |
16 May 2024 | 35.15 | 35.22 | 35.01 | 35.01 | 34.91 | 10,900 |
15 May 2024 | 34.81 | 35.10 | 34.74 | 35.10 | 35.01 | 2,300 |
14 May 2024 | 34.27 | 34.56 | 34.23 | 34.56 | 34.46 | 2,000 |
13 May 2024 | 34.26 | 34.27 | 34.24 | 34.24 | 34.15 | 5,200 |
10 May 2024 | 34.25 | 34.29 | 34.21 | 34.29 | 34.20 | 1,800 |
09 May 2024 | 34.01 | 34.25 | 33.97 | 34.25 | 34.16 | 9,700 |
08 May 2024 | 33.76 | 34.04 | 33.76 | 34.04 | 33.95 | 3,500 |
07 May 2024 | 34.09 | 34.11 | 33.99 | 34.05 | 33.96 | 4,300 |
06 May 2024 | 33.77 | 33.93 | 33.77 | 33.93 | 33.83 | 6,100 |
03 May 2024 | 33.47 | 33.56 | 33.43 | 33.52 | 33.42 | 19,200 |
02 May 2024 | 32.97 | 33.04 | 32.94 | 32.97 | 32.88 | 3,600 |
01 May 2024 | 32.71 | 32.77 | 32.71 | 32.72 | 32.63 | 2,300 |
30 Apr 2024 | 33.30 | 33.30 | 32.90 | 32.90 | 32.81 | 6,900 |
29 Apr 2024 | 33.57 | 33.57 | 33.35 | 33.54 | 33.45 | 3,100 |
26 Apr 2024 | 33.37 | 33.46 | 33.31 | 33.36 | 33.27 | 5,200 |
25 Apr 2024 | 32.83 | 33.00 | 32.81 | 32.97 | 32.88 | 600 |
24 Apr 2024 | 33.07 | 33.20 | 33.07 | 33.19 | 33.10 | 2,200 |
23 Apr 2024 | 32.99 | 33.18 | 32.99 | 33.15 | 33.06 | 4,200 |
22 Apr 2024 | 32.58 | 32.92 | 32.58 | 32.82 | 32.73 | 7,200 |
19 Apr 2024 | 32.74 | 32.74 | 32.38 | 32.50 | 32.41 | 12,700 |
18 Apr 2024 | 32.87 | 32.90 | 32.80 | 32.80 | 32.71 | 7,000 |
17 Apr 2024 | 33.35 | 33.35 | 32.90 | 32.94 | 32.85 | 3,500 |
16 Apr 2024 | 33.16 | 33.32 | 33.09 | 33.19 | 33.09 | 6,800 |
15 Apr 2024 | 33.92 | 33.96 | 33.30 | 33.33 | 33.24 | 4,700 |
12 Apr 2024 | 34.14 | 34.14 | 33.69 | 33.74 | 33.65 | 4,800 |
11 Apr 2024 | 34.01 | 34.48 | 33.95 | 34.48 | 34.39 | 5,800 |
10 Apr 2024 | 33.78 | 34.14 | 33.78 | 34.14 | 34.05 | 4,700 |
09 Apr 2024 | 34.18 | 34.55 | 34.18 | 34.53 | 34.43 | 3,600 |
08 Apr 2024 | 34.64 | 34.64 | 34.46 | 34.47 | 34.37 | 4,900 |
05 Apr 2024 | 34.29 | 34.70 | 34.26 | 34.56 | 34.46 | 8,000 |
04 Apr 2024 | 35.01 | 35.01 | 34.07 | 34.07 | 33.98 | 1,400 |
03 Apr 2024 | 34.68 | 34.78 | 34.50 | 34.68 | 34.58 | 10,700 |
02 Apr 2024 | 34.49 | 34.59 | 34.42 | 34.58 | 34.48 | 4,900 |
01 Apr 2024 | 35.12 | 35.12 | 34.75 | 34.93 | 34.83 | 39,800 |
28 Mar 2024 | 34.99 | 35.11 | 34.95 | 35.03 | 34.94 | 3,100 |
27 Mar 2024 | 34.77 | 34.97 | 34.65 | 34.97 | 34.88 | 6,300 |
26 Mar 2024 | 34.75 | 34.83 | 34.57 | 34.57 | 34.48 | 5,200 |
25 Mar 2024 | 34.74 | 34.77 | 34.69 | 34.69 | 34.59 | 7,700 |
25 Mar 2024 | 0.1 Dividend | |||||
22 Mar 2024 | 35.05 | 35.05 | 34.91 | 34.99 | 34.80 | 4,000 |
21 Mar 2024 | 35.03 | 35.20 | 35.03 | 35.05 | 34.85 | 9,800 |
20 Mar 2024 | 34.38 | 34.89 | 34.38 | 34.82 | 34.63 | 1,400 |
19 Mar 2024 | 34.11 | 34.43 | 34.07 | 34.43 | 34.24 | 26,000 |
18 Mar 2024 | 34.23 | 34.34 | 34.15 | 34.15 | 33.95 | 7,600 |
15 Mar 2024 | 34.02 | 34.02 | 33.77 | 33.85 | 33.66 | 5,800 |
14 Mar 2024 | 34.23 | 34.23 | 34.04 | 34.16 | 33.97 | 3,500 |
13 Mar 2024 | 34.49 | 34.49 | 34.28 | 34.32 | 34.12 | 2,500 |
12 Mar 2024 | 34.13 | 34.47 | 34.13 | 34.46 | 34.26 | 6,700 |
11 Mar 2024 | 33.81 | 33.95 | 33.81 | 33.95 | 33.76 | 5,400 |
08 Mar 2024 | 34.36 | 34.56 | 33.94 | 33.94 | 33.75 | 65,800 |
07 Mar 2024 | 34.04 | 34.33 | 34.04 | 34.28 | 34.09 | 9,800 |
06 Mar 2024 | 33.64 | 33.73 | 33.64 | 33.73 | 33.54 | 4,800 |
05 Mar 2024 | 33.69 | 33.69 | 33.28 | 33.44 | 33.26 | 4,500 |
04 Mar 2024 | 34.22 | 34.22 | 34.00 | 34.00 | 33.81 | 4,300 |
01 Mar 2024 | 33.67 | 34.10 | 33.67 | 34.08 | 33.88 | 6,800 |
29 Feb 2024 | 33.44 | 33.69 | 33.44 | 33.69 | 33.51 | 900 |
28 Feb 2024 | 33.37 | 33.40 | 33.30 | 33.30 | 33.11 | 4,900 |
27 Feb 2024 | 33.33 | 33.44 | 33.25 | 33.44 | 33.25 | 3,300 |
26 Feb 2024 | 33.59 | 33.59 | 33.38 | 33.38 | 33.19 | 5,100 |
23 Feb 2024 | 33.59 | 33.60 | 33.59 | 33.60 | 33.42 | 1,900 |
22 Feb 2024 | 33.21 | 33.60 | 33.20 | 33.57 | 33.38 | 65,800 |
21 Feb 2024 | 32.26 | 32.51 | 32.24 | 32.51 | 32.32 | 5,100 |
20 Feb 2024 | 32.67 | 32.67 | 32.36 | 32.43 | 32.25 | 67,800 |
16 Feb 2024 | 32.90 | 33.01 | 32.74 | 32.82 | 32.64 | 7,300 |
15 Feb 2024 | 32.90 | 32.99 | 32.90 | 32.99 | 32.80 | 1,400 |
14 Feb 2024 | 32.48 | 32.70 | 32.43 | 32.69 | 32.51 | 3,700 |
13 Feb 2024 | 32.42 | 32.42 | 32.10 | 32.26 | 32.08 | 3,400 |
12 Feb 2024 | 32.93 | 33.14 | 32.89 | 32.90 | 32.71 | 68,000 |
09 Feb 2024 | 32.63 | 32.94 | 32.63 | 32.94 | 32.75 | 7,900 |
08 Feb 2024 | 32.59 | 32.71 | 32.58 | 32.64 | 32.45 | 3,400 |
07 Feb 2024 | 32.30 | 32.64 | 32.30 | 32.61 | 32.42 | 34,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |