Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
02 July 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
01 July 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
28 June 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
27 June 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
26 June 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
25 June 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
24 June 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
21 June 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
20 June 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
18 June 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
17 June 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
14 June 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
13 June 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
12 June 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
11 June 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
10 June 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
07 June 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
06 June 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
05 June 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
04 June 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
03 June 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
31 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
30 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
29 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
28 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
24 May 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
23 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
22 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
21 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
20 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
17 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
16 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
15 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
14 May 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
13 May 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
10 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
09 May 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
08 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
07 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
06 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
03 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
02 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
01 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
30 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
29 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
26 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
25 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
24 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
23 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
22 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
19 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
18 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
17 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
16 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
15 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
12 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
11 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
10 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
09 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
08 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
05 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
04 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
03 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
02 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
01 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
28 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
28 Mar 2024 | 0.085 Dividend | |||||
27 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.48 | - |
26 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.18 | - |
25 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.26 | - |
22 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.36 | - |
21 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | - |
20 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.30 | - |
19 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.98 | - |
18 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.80 | - |
15 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.60 | - |
14 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.81 | - |
13 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | - |
12 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.97 | - |
11 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.62 | - |
08 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.67 | - |
07 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.87 | - |
06 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.54 | - |
05 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.36 | - |
04 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.70 | - |
01 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.73 | - |
29 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.48 | - |
28 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.31 | - |
27 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.36 | - |
26 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.30 | - |
23 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.40 | - |
22 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.38 | - |
21 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.73 | - |
20 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.71 | - |
16 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.91 | - |
15 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.06 | - |
14 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.86 | - |
13 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | - |
12 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. |