Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
27 Jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
26 Jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
25 Jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
24 Jun 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
21 Jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
20 Jun 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
18 Jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
17 Jun 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
14 Jun 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
13 Jun 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
12 Jun 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
11 Jun 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
10 Jun 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
07 Jun 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
06 Jun 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
05 Jun 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
04 Jun 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
03 Jun 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
31 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
30 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
29 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
28 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
24 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
23 May 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
22 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
21 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
20 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
17 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
16 May 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
15 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
14 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
13 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
10 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
09 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
08 May 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
07 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
06 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
03 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
02 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
01 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
30 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
29 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
26 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
25 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
24 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
23 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
22 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
19 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
18 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
17 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
16 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
15 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
12 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
11 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
10 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
09 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
08 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
05 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
04 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
03 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
02 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
01 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
28 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
28 Mar 2024 | 0.232 Dividend | |||||
27 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.20 | - |
26 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.87 | - |
25 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.85 | - |
22 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.83 | - |
21 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.88 | - |
20 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.80 | - |
19 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.53 | - |
18 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.49 | - |
15 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.43 | - |
14 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.48 | - |
13 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.67 | - |
12 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.64 | - |
11 Mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.51 | - |
08 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.47 | - |
07 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.61 | - |
06 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.28 | - |
05 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.04 | - |
04 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.09 | - |
01 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.11 | - |
29 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.98 | - |
28 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.88 | - |
27 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.88 | - |
26 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.79 | - |
23 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.87 | - |
22 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.76 | - |
21 Feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.47 | - |
20 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.40 | - |
16 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.29 | - |
15 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.28 | - |
14 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.94 | - |
13 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.81 | - |
12 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.11 | - |
09 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.99 | - |
08 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.99 | - |
07 Feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |