Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
26 Jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
25 Jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
24 Jun 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
21 Jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
20 Jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
18 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
17 Jun 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
14 Jun 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
13 Jun 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
12 Jun 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
11 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
10 Jun 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
07 Jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
06 Jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
05 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
04 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
03 Jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
31 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
30 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
29 May 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
28 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
24 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
23 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
22 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
21 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
20 May 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
17 May 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
16 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
15 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
14 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
13 May 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
10 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
09 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
08 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
07 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
06 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
03 May 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
02 May 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
01 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
30 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
29 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
26 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
25 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
24 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
23 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
22 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
19 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
18 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
17 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
16 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
15 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
12 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
11 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
10 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
09 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
08 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
05 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
04 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
03 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
02 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
01 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
28 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
27 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
26 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
26 Mar 2024 | 0.506 Dividend | |||||
25 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.31 | - |
22 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.27 | - |
21 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.48 | - |
20 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.28 | - |
19 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 33.99 | - |
18 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.76 | - |
15 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.69 | - |
14 Mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.66 | - |
13 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.98 | - |
12 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.85 | - |
11 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 33.93 | - |
08 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.74 | - |
07 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.69 | - |
06 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.58 | - |
05 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.40 | - |
04 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.32 | - |
01 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.04 | - |
29 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.05 | - |
28 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 32.89 | - |
27 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.89 | - |
26 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.65 | - |
23 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.00 | - |
22 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.83 | - |
21 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.82 | - |
20 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.68 | - |
16 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.77 | - |
15 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.82 | - |
14 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.35 | - |
13 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.21 | - |
12 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.67 | - |
09 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.33 | - |
08 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.25 | - |
07 Feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |