Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
27 Jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
26 Jun 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
25 Jun 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
24 Jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
21 Jun 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
20 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
18 Jun 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
17 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
14 Jun 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
13 Jun 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
12 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
11 Jun 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
10 Jun 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
07 Jun 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
06 Jun 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
05 Jun 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
04 Jun 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
03 Jun 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
31 May 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
30 May 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
29 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
28 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
24 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
23 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
22 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
21 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
20 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
17 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
16 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
15 May 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
14 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
13 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
10 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
09 May 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
08 May 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
07 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
06 May 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
03 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
02 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
01 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
30 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
29 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
26 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
25 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
24 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
23 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
22 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
19 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
18 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
17 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
16 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
15 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
12 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
11 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
10 Apr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
09 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
08 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
05 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
04 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
03 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
02 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
01 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
28 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
27 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
27 Mar 2024 | 0.079 Dividend | |||||
26 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.48 | - |
25 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.50 | - |
22 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.61 | - |
21 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.70 | - |
20 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.51 | - |
19 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.25 | - |
18 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.07 | - |
15 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.93 | - |
14 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.19 | - |
13 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.22 | - |
12 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.25 | - |
11 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.00 | - |
08 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.01 | - |
07 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.21 | - |
06 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.88 | - |
05 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.75 | - |
04 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.07 | - |
01 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.08 | - |
29 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.82 | - |
28 Feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.74 | - |
27 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | - |
26 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.65 | - |
23 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.75 | - |
22 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | - |
21 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.14 | - |
20 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.02 | - |
16 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.14 | - |
15 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.26 | - |
14 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.03 | - |
13 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.71 | - |
12 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.09 | - |
09 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.17 | - |
08 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.98 | - |
07 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |