Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 35.85 | 35.85 | 35.64 | 35.75 | 35.75 | 8,200 |
24 June 2024 | 35.82 | 36.27 | 35.82 | 36.17 | 36.17 | 17,700 |
21 June 2024 | 35.67 | 35.76 | 35.63 | 35.75 | 35.75 | 13,400 |
20 June 2024 | 35.73 | 35.97 | 35.73 | 35.81 | 35.81 | 10,200 |
18 June 2024 | 35.66 | 35.90 | 35.66 | 35.77 | 35.77 | 14,500 |
17 June 2024 | 35.49 | 35.79 | 35.45 | 35.75 | 35.75 | 14,100 |
14 June 2024 | 35.51 | 35.60 | 35.33 | 35.57 | 35.57 | 14,600 |
13 June 2024 | 35.63 | 35.70 | 35.38 | 35.70 | 35.70 | 10,800 |
12 June 2024 | 35.97 | 36.17 | 35.66 | 35.77 | 35.77 | 11,600 |
11 June 2024 | 35.71 | 35.75 | 35.52 | 35.66 | 35.66 | 40,100 |
11 June 2024 | 0.372 Dividend | |||||
10 June 2024 | 36.20 | 36.36 | 36.16 | 36.28 | 35.91 | 7,000 |
07 June 2024 | 36.28 | 36.54 | 36.24 | 36.28 | 35.91 | 7,100 |
06 June 2024 | 36.30 | 36.56 | 36.30 | 36.49 | 36.12 | 18,800 |
05 June 2024 | 36.49 | 36.49 | 35.97 | 36.35 | 35.98 | 103,200 |
04 June 2024 | 36.58 | 36.58 | 36.31 | 36.47 | 36.10 | 10,200 |
03 June 2024 | 37.00 | 37.05 | 36.55 | 36.76 | 36.38 | 17,400 |
31 May 2024 | 36.55 | 36.95 | 36.45 | 36.95 | 36.57 | 11,200 |
30 May 2024 | 36.24 | 36.52 | 36.24 | 36.42 | 36.05 | 15,000 |
29 May 2024 | 36.51 | 36.53 | 36.29 | 36.29 | 35.92 | 15,000 |
28 May 2024 | 37.05 | 37.14 | 36.87 | 36.94 | 36.56 | 10,000 |
24 May 2024 | 37.21 | 37.24 | 37.02 | 37.09 | 36.71 | 5,200 |
23 May 2024 | 37.73 | 37.73 | 37.09 | 37.11 | 36.73 | 5,400 |
22 May 2024 | 37.52 | 37.79 | 37.52 | 37.65 | 37.26 | 8,300 |
21 May 2024 | 37.71 | 37.76 | 37.56 | 37.65 | 37.26 | 9,300 |
20 May 2024 | 37.91 | 38.00 | 37.83 | 37.83 | 37.44 | 9,500 |
17 May 2024 | 37.78 | 37.87 | 37.70 | 37.87 | 37.48 | 15,100 |
16 May 2024 | 38.06 | 38.06 | 37.79 | 37.79 | 37.40 | 10,900 |
15 May 2024 | 38.38 | 38.38 | 38.07 | 38.23 | 37.84 | 8,200 |
14 May 2024 | 38.29 | 38.46 | 38.15 | 38.21 | 37.82 | 8,100 |
13 May 2024 | 38.15 | 38.48 | 38.07 | 38.08 | 37.69 | 9,700 |
10 May 2024 | 38.24 | 38.26 | 38.00 | 38.13 | 37.74 | 27,000 |
09 May 2024 | 37.66 | 38.13 | 37.66 | 38.12 | 37.73 | 15,900 |
08 May 2024 | 37.86 | 37.86 | 37.75 | 37.78 | 37.39 | 4,200 |
07 May 2024 | 37.46 | 37.98 | 37.46 | 37.98 | 37.59 | 20,000 |
06 May 2024 | 37.52 | 37.54 | 37.35 | 37.41 | 37.03 | 34,500 |
03 May 2024 | 37.38 | 37.52 | 37.23 | 37.37 | 36.99 | 9,100 |
02 May 2024 | 36.83 | 37.21 | 36.70 | 37.18 | 36.80 | 6,300 |
01 May 2024 | 36.84 | 36.89 | 36.64 | 36.67 | 36.29 | 7,000 |
30 Apr 2024 | 37.48 | 37.48 | 36.95 | 36.97 | 36.59 | 8,500 |
29 Apr 2024 | 37.20 | 37.62 | 37.20 | 37.58 | 37.19 | 18,400 |
26 Apr 2024 | 37.11 | 37.25 | 36.99 | 37.14 | 36.76 | 6,900 |
25 Apr 2024 | 36.81 | 37.16 | 36.67 | 37.12 | 36.74 | 9,400 |
24 Apr 2024 | 37.22 | 37.26 | 37.03 | 37.22 | 36.84 | 9,800 |
23 Apr 2024 | 37.35 | 37.62 | 37.35 | 37.40 | 37.02 | 9,000 |
22 Apr 2024 | 37.30 | 37.47 | 36.98 | 37.38 | 37.00 | 6,600 |
19 Apr 2024 | 37.08 | 37.39 | 37.08 | 37.29 | 36.91 | 24,500 |
18 Apr 2024 | 37.02 | 37.15 | 36.92 | 37.07 | 36.69 | 8,200 |
17 Apr 2024 | 36.97 | 37.08 | 36.72 | 36.83 | 36.45 | 10,300 |
16 Apr 2024 | 36.82 | 36.96 | 36.66 | 36.77 | 36.39 | 10,000 |
15 Apr 2024 | 37.48 | 37.62 | 36.94 | 37.05 | 36.67 | 8,600 |
12 Apr 2024 | 37.89 | 37.90 | 37.22 | 37.23 | 36.85 | 17,500 |
11 Apr 2024 | 38.51 | 38.51 | 38.01 | 38.30 | 37.91 | 10,800 |
10 Apr 2024 | 38.21 | 38.53 | 38.21 | 38.49 | 38.10 | 11,300 |
09 Apr 2024 | 38.61 | 38.79 | 38.50 | 38.75 | 38.35 | 16,300 |
08 Apr 2024 | 38.52 | 38.70 | 38.42 | 38.42 | 38.03 | 6,700 |
05 Apr 2024 | 38.39 | 38.56 | 38.27 | 38.50 | 38.11 | 10,100 |
04 Apr 2024 | 38.69 | 38.83 | 38.37 | 38.40 | 38.01 | 10,600 |
03 Apr 2024 | 38.31 | 38.62 | 38.31 | 38.59 | 38.19 | 32,200 |
02 Apr 2024 | 38.28 | 38.52 | 38.28 | 38.38 | 37.99 | 99,500 |
01 Apr 2024 | 38.54 | 38.60 | 38.34 | 38.34 | 37.95 | 16,800 |
28 Mar 2024 | 38.44 | 38.67 | 38.44 | 38.50 | 38.11 | 11,100 |
27 Mar 2024 | 37.97 | 38.42 | 37.97 | 38.42 | 38.03 | 10,100 |
26 Mar 2024 | 37.97 | 37.97 | 37.79 | 37.82 | 37.43 | 7,000 |
25 Mar 2024 | 37.81 | 38.00 | 37.78 | 37.86 | 37.47 | 14,600 |
22 Mar 2024 | 38.10 | 38.16 | 37.85 | 37.93 | 37.54 | 16,900 |
21 Mar 2024 | 38.02 | 38.20 | 38.02 | 38.17 | 37.78 | 19,500 |
20 Mar 2024 | 37.58 | 37.90 | 37.57 | 37.87 | 37.48 | 12,500 |
19 Mar 2024 | 37.38 | 37.57 | 37.36 | 37.57 | 37.18 | 27,300 |
18 Mar 2024 | 37.28 | 37.55 | 37.14 | 37.40 | 37.02 | 12,100 |
15 Mar 2024 | 37.01 | 37.32 | 37.00 | 37.22 | 36.84 | 11,100 |
14 Mar 2024 | 37.24 | 37.27 | 36.97 | 37.08 | 36.70 | 16,600 |
13 Mar 2024 | 36.97 | 37.28 | 36.97 | 37.22 | 36.84 | 12,600 |
12 Mar 2024 | 36.93 | 37.00 | 36.84 | 36.90 | 36.52 | 10,800 |
11 Mar 2024 | 36.77 | 36.91 | 36.76 | 36.90 | 36.52 | 8,600 |
08 Mar 2024 | 36.99 | 37.00 | 36.81 | 36.93 | 36.55 | 10,100 |
07 Mar 2024 | 36.61 | 37.05 | 36.61 | 36.90 | 36.52 | 21,800 |
06 Mar 2024 | 36.30 | 36.53 | 36.29 | 36.47 | 36.10 | 21,100 |
05 Mar 2024 | 35.99 | 36.35 | 35.99 | 36.19 | 35.82 | 18,500 |
04 Mar 2024 | 36.35 | 36.35 | 36.10 | 36.10 | 35.73 | 12,500 |
01 Mar 2024 | 36.27 | 36.50 | 36.18 | 36.45 | 36.08 | 25,200 |
29 Feb 2024 | 36.12 | 36.20 | 35.93 | 36.14 | 35.77 | 46,000 |
28 Feb 2024 | 35.87 | 36.17 | 35.87 | 35.98 | 35.61 | 19,400 |
27 Feb 2024 | 36.15 | 36.27 | 36.01 | 36.08 | 35.71 | 16,400 |
26 Feb 2024 | 36.12 | 36.26 | 35.99 | 36.19 | 35.82 | 30,200 |
23 Feb 2024 | 36.14 | 36.36 | 36.02 | 36.26 | 35.89 | 13,100 |
22 Feb 2024 | 35.87 | 36.22 | 35.86 | 36.11 | 35.74 | 21,700 |
21 Feb 2024 | 35.75 | 35.90 | 35.74 | 35.81 | 35.44 | 19,200 |
20 Feb 2024 | 35.89 | 35.92 | 35.69 | 35.84 | 35.47 | 18,200 |
16 Feb 2024 | 35.99 | 36.10 | 35.90 | 35.95 | 35.58 | 17,500 |
15 Feb 2024 | 35.97 | 36.20 | 35.97 | 36.06 | 35.69 | 72,600 |
14 Feb 2024 | 35.94 | 36.26 | 35.86 | 36.17 | 35.80 | 56,100 |
13 Feb 2024 | 36.08 | 36.08 | 35.54 | 35.73 | 35.36 | 11,800 |
12 Feb 2024 | 35.92 | 36.51 | 35.92 | 36.46 | 36.09 | 12,200 |
09 Feb 2024 | 35.94 | 36.02 | 35.79 | 35.96 | 35.59 | 12,800 |
08 Feb 2024 | 36.11 | 36.13 | 35.87 | 35.99 | 35.62 | 16,800 |
07 Feb 2024 | 36.25 | 36.34 | 36.12 | 36.24 | 35.87 | 15,100 |
06 Feb 2024 | 36.16 | 36.46 | 36.16 | 36.28 | 35.91 | 33,000 |
05 Feb 2024 | 36.46 | 36.46 | 36.08 | 36.09 | 35.72 | 13,100 |
02 Feb 2024 | 36.67 | 36.78 | 36.49 | 36.64 | 36.26 | 10,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |