Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 38.73 | 38.97 | 38.73 | 38.97 | 38.97 | - |
19 June 2024 | 38.71 | 38.71 | 38.65 | 38.65 | 38.65 | - |
18 June 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
17 June 2024 | 38.28 | 38.40 | 38.28 | 38.40 | 38.40 | - |
14 June 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
13 June 2024 | 38.22 | 38.54 | 38.22 | 38.54 | 38.54 | 500 |
12 June 2024 | 38.36 | 38.44 | 38.33 | 38.44 | 38.44 | 402 |
11 June 2024 | 38.28 | 38.43 | 38.28 | 38.43 | 38.43 | - |
10 June 2024 | 37.65 | 38.58 | 37.65 | 38.58 | 38.58 | - |
07 June 2024 | 37.44 | 37.64 | 37.24 | 37.64 | 37.64 | - |
07 June 2024 | 0.475 Dividend | |||||
06 June 2024 | 37.99 | 38.40 | 37.92 | 37.94 | 37.46 | 500 |
05 June 2024 | 37.89 | 38.01 | 37.80 | 37.80 | 37.33 | - |
04 June 2024 | 37.37 | 37.65 | 37.34 | 37.49 | 37.02 | - |
03 June 2024 | 38.16 | 38.17 | 37.80 | 37.80 | 37.33 | 400 |
31 May 2024 | 37.35 | 37.76 | 37.22 | 37.76 | 37.28 | - |
30 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.33 | - |
29 May 2024 | 37.16 | 37.16 | 37.06 | 37.06 | 36.59 | - |
28 May 2024 | 36.74 | 37.10 | 36.74 | 37.10 | 36.64 | - |
27 May 2024 | 36.90 | 36.90 | 36.76 | 36.83 | 36.37 | - |
24 May 2024 | 36.94 | 36.94 | 36.77 | 36.77 | 36.31 | - |
23 May 2024 | 37.47 | 37.47 | 37.03 | 37.03 | 36.57 | - |
22 May 2024 | 38.29 | 38.29 | 37.71 | 37.71 | 37.23 | - |
21 May 2024 | 37.90 | 38.44 | 37.90 | 38.44 | 37.96 | - |
20 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.28 | - |
17 May 2024 | 37.62 | 37.94 | 37.62 | 37.94 | 37.46 | - |
16 May 2024 | 37.02 | 37.08 | 37.02 | 37.08 | 36.61 | - |
15 May 2024 | 37.12 | 37.28 | 37.10 | 37.10 | 36.63 | - |
14 May 2024 | 36.60 | 37.06 | 36.60 | 37.06 | 36.60 | - |
13 May 2024 | 36.65 | 36.79 | 36.59 | 36.76 | 36.30 | - |
10 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.22 | - |
09 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.93 | - |
08 May 2024 | 36.24 | 36.54 | 36.03 | 36.54 | 36.09 | - |
07 May 2024 | 36.58 | 36.74 | 36.58 | 36.74 | 36.28 | 500 |
06 May 2024 | 35.79 | 35.99 | 35.79 | 35.99 | 35.54 | - |
03 May 2024 | 35.94 | 35.94 | 35.67 | 35.74 | 35.30 | - |
02 May 2024 | 35.15 | 35.65 | 35.15 | 35.65 | 35.21 | - |
30 Apr 2024 | 36.42 | 36.42 | 35.96 | 35.96 | 35.50 | - |
29 Apr 2024 | 36.53 | 36.62 | 36.40 | 36.40 | 35.94 | - |
26 Apr 2024 | 36.67 | 36.67 | 36.59 | 36.59 | 36.13 | - |
25 Apr 2024 | 36.39 | 36.44 | 36.39 | 36.42 | 35.97 | - |
24 Apr 2024 | 36.65 | 36.65 | 36.26 | 36.54 | 36.08 | - |
23 Apr 2024 | 36.13 | 36.17 | 36.10 | 36.10 | 35.65 | - |
22 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.57 | - |
19 Apr 2024 | 34.93 | 36.11 | 34.93 | 36.11 | 35.66 | - |
18 Apr 2024 | 35.19 | 35.39 | 35.01 | 35.26 | 34.82 | - |
17 Apr 2024 | 35.29 | 35.42 | 35.13 | 35.13 | 34.69 | - |
16 Apr 2024 | 35.42 | 35.42 | 35.00 | 35.37 | 34.93 | - |
15 Apr 2024 | 35.68 | 35.85 | 35.67 | 35.67 | 35.22 | - |
12 Apr 2024 | 35.89 | 35.98 | 35.89 | 35.98 | 35.53 | 140 |
11 Apr 2024 | 36.00 | 36.04 | 35.78 | 35.78 | 35.33 | - |
10 Apr 2024 | 35.99 | 36.28 | 35.99 | 36.19 | 35.74 | 140 |
09 Apr 2024 | 35.69 | 35.69 | 35.67 | 35.67 | 35.23 | - |
08 Apr 2024 | 35.99 | 36.03 | 35.99 | 36.03 | 35.58 | - |
05 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.52 | - |
04 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 35.83 | - |
03 Apr 2024 | 36.22 | 36.49 | 36.22 | 36.49 | 36.04 | - |
02 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.57 | - |
28 Mar 2024 | 35.43 | 35.76 | 35.43 | 35.76 | 35.31 | - |
27 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.62 | - |
26 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.63 | - |
25 Mar 2024 | 35.13 | 35.20 | 35.10 | 35.20 | 34.76 | - |
22 Mar 2024 | 35.26 | 35.42 | 35.26 | 35.41 | 34.97 | - |
21 Mar 2024 | 34.55 | 35.46 | 34.55 | 35.46 | 35.02 | - |
20 Mar 2024 | 33.76 | 34.84 | 33.76 | 34.84 | 34.40 | - |
19 Mar 2024 | 34.09 | 34.68 | 34.09 | 34.68 | 34.25 | - |
18 Mar 2024 | 33.89 | 34.15 | 33.84 | 34.15 | 33.72 | - |
15 Mar 2024 | 33.71 | 33.73 | 33.71 | 33.73 | 33.31 | - |
14 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.20 | - |
13 Mar 2024 | 33.44 | 33.76 | 33.44 | 33.76 | 33.34 | - |
12 Mar 2024 | 33.36 | 33.67 | 33.32 | 33.67 | 33.25 | - |
11 Mar 2024 | 32.75 | 32.96 | 32.66 | 32.96 | 32.55 | - |
08 Mar 2024 | 32.65 | 32.94 | 32.65 | 32.82 | 32.41 | - |
07 Mar 2024 | 32.87 | 32.94 | 32.84 | 32.84 | 32.43 | - |
07 Mar 2024 | 0.475 Dividend | |||||
06 Mar 2024 | 33.62 | 33.88 | 33.57 | 33.57 | 32.68 | - |
05 Mar 2024 | 33.27 | 34.03 | 33.21 | 33.86 | 32.96 | - |
04 Mar 2024 | 33.33 | 33.50 | 33.31 | 33.45 | 32.56 | - |
01 Mar 2024 | 33.13 | 33.32 | 33.13 | 33.32 | 32.44 | - |
29 Feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.49 | - |
28 Feb 2024 | 32.18 | 32.41 | 32.13 | 32.41 | 31.55 | - |
27 Feb 2024 | 31.81 | 31.84 | 31.81 | 31.82 | 30.98 | - |
26 Feb 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 31.16 | 350 |
23 Feb 2024 | 32.10 | 32.31 | 31.87 | 32.31 | 31.45 | - |
22 Feb 2024 | 31.93 | 32.15 | 31.85 | 32.15 | 31.30 | - |
21 Feb 2024 | 31.37 | 31.37 | 31.34 | 31.34 | 30.51 | - |
20 Feb 2024 | 31.62 | 31.71 | 31.35 | 31.42 | 30.59 | - |
19 Feb 2024 | 31.69 | 31.73 | 31.69 | 31.73 | 30.89 | - |
16 Feb 2024 | 31.57 | 31.83 | 31.57 | 31.83 | 30.99 | - |
15 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 29.89 | - |
14 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 30.82 | - |
13 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.05 | - |
12 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 30.54 | - |
09 Feb 2024 | 31.41 | 31.41 | 31.37 | 31.37 | 30.54 | - |
08 Feb 2024 | 31.65 | 31.70 | 31.48 | 31.59 | 30.75 | - |
07 Feb 2024 | 31.74 | 31.85 | 31.71 | 31.76 | 30.92 | - |
06 Feb 2024 | 31.85 | 32.01 | 31.85 | 32.01 | 31.16 | - |
05 Feb 2024 | 32.07 | 32.15 | 31.90 | 31.90 | 31.05 | - |
02 Feb 2024 | 31.91 | 32.01 | 31.65 | 32.01 | 31.16 | - |
01 Feb 2024 | 31.96 | 32.04 | 31.96 | 32.04 | 31.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |