Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
07 Jun 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
06 Jun 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
05 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
04 Jun 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
03 Jun 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
31 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
30 May 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
29 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
28 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
24 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
23 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
22 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
21 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
20 May 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
17 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
16 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
14 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
13 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
10 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
09 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
08 May 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
07 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
06 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
03 May 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
02 May 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
01 May 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
30 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
29 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
26 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
25 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
24 Apr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
23 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
22 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
19 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
18 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
17 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
16 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
15 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
12 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
11 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
10 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
09 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
08 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
05 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
04 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
03 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
02 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
01 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
28 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
27 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
26 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
25 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
22 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
21 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
20 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
19 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
18 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
15 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
14 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
13 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
12 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
11 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
11 Mar 2024 | 0.106 Dividend | |||||
08 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.33 | - |
07 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.49 | - |
06 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.20 | - |
05 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.05 | - |
04 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.20 | - |
01 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.24 | - |
29 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.92 | - |
28 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.80 | - |
27 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.82 | - |
26 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.82 | - |
23 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.91 | - |
22 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.86 | - |
21 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.49 | - |
20 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.48 | - |
16 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.54 | - |
15 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.65 | - |
14 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.44 | - |
13 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.21 | - |
12 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.62 | - |
09 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.62 | - |
08 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.54 | - |
07 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.50 | - |
06 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.34 | - |
05 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.40 | - |
02 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.40 | - |
01 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.39 | - |
31 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.09 | - |
30 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.32 | - |
29 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.33 | - |
26 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.15 | - |
25 Jan 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.15 | - |
24 Jan 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.03 | - |
23 Jan 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.97 | - |
22 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.95 | - |
19 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |