Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 34.19 | 34.19 | 33.97 | 34.16 | 34.16 | 18,700 |
13 June 2024 | 34.54 | 34.54 | 34.09 | 34.23 | 34.23 | 40,900 |
12 June 2024 | 34.87 | 34.87 | 34.65 | 34.69 | 34.69 | 38,700 |
11 June 2024 | 34.58 | 34.58 | 34.36 | 34.42 | 34.42 | 32,200 |
10 June 2024 | 34.75 | 34.85 | 34.63 | 34.81 | 34.81 | 39,500 |
07 June 2024 | 36.53 | 36.53 | 34.64 | 34.68 | 34.68 | 43,800 |
06 June 2024 | 35.04 | 35.04 | 34.86 | 34.92 | 34.92 | 25,300 |
05 June 2024 | 35.15 | 35.15 | 34.90 | 35.02 | 35.02 | 34,700 |
04 June 2024 | 35.17 | 35.17 | 34.88 | 34.92 | 34.92 | 31,600 |
03 June 2024 | 35.48 | 35.48 | 35.17 | 35.32 | 35.32 | 27,500 |
31 May 2024 | 35.31 | 35.33 | 35.09 | 35.33 | 35.33 | 35,100 |
30 May 2024 | 34.96 | 35.07 | 34.92 | 35.05 | 35.05 | 37,000 |
29 May 2024 | 34.78 | 34.78 | 34.54 | 34.61 | 34.61 | 26,900 |
28 May 2024 | 35.25 | 35.25 | 34.96 | 35.07 | 35.07 | 51,100 |
24 May 2024 | 35.03 | 35.08 | 34.94 | 35.06 | 35.06 | 21,200 |
23 May 2024 | 35.14 | 35.14 | 34.60 | 34.69 | 34.69 | 58,200 |
22 May 2024 | 35.03 | 35.03 | 34.77 | 34.82 | 34.82 | 35,300 |
21 May 2024 | 35.23 | 35.23 | 35.10 | 35.21 | 35.21 | 22,600 |
20 May 2024 | 35.29 | 35.29 | 35.14 | 35.16 | 35.16 | 36,800 |
17 May 2024 | 35.18 | 35.18 | 35.10 | 35.14 | 35.14 | 30,700 |
16 May 2024 | 35.25 | 35.25 | 34.99 | 35.05 | 35.05 | 20,800 |
15 May 2024 | 35.24 | 35.24 | 35.12 | 35.20 | 35.20 | 32,400 |
14 May 2024 | 35.25 | 35.27 | 35.10 | 35.27 | 35.27 | 48,300 |
13 May 2024 | 35.13 | 35.13 | 35.04 | 35.10 | 35.10 | 24,700 |
10 May 2024 | 35.14 | 35.14 | 34.96 | 35.02 | 35.02 | 20,000 |
09 May 2024 | 34.77 | 34.98 | 34.77 | 34.98 | 34.98 | 21,100 |
08 May 2024 | 34.72 | 34.80 | 34.63 | 34.80 | 34.80 | 29,100 |
07 May 2024 | 34.73 | 34.76 | 34.66 | 34.74 | 34.74 | 17,300 |
06 May 2024 | 34.59 | 34.63 | 34.51 | 34.63 | 34.63 | 18,200 |
03 May 2024 | 34.43 | 34.43 | 34.27 | 34.40 | 34.40 | 14,000 |
02 May 2024 | 34.31 | 34.31 | 34.10 | 34.26 | 34.26 | 28,400 |
01 May 2024 | 34.26 | 34.33 | 34.06 | 34.07 | 34.07 | 36,700 |
30 Apr 2024 | 34.49 | 34.49 | 34.21 | 34.21 | 34.21 | 20,700 |
29 Apr 2024 | 34.44 | 34.49 | 34.35 | 34.48 | 34.48 | 10,800 |
26 Apr 2024 | 34.17 | 34.22 | 34.08 | 34.21 | 34.21 | 17,500 |
25 Apr 2024 | 33.65 | 33.79 | 33.63 | 33.75 | 33.75 | 20,100 |
24 Apr 2024 | 34.04 | 34.04 | 33.83 | 33.92 | 33.92 | 19,700 |
23 Apr 2024 | 33.90 | 34.00 | 33.85 | 33.98 | 33.98 | 17,400 |
22 Apr 2024 | 33.75 | 33.85 | 33.63 | 33.79 | 33.79 | 27,500 |
19 Apr 2024 | 33.27 | 33.45 | 33.27 | 33.40 | 33.40 | 30,900 |
18 Apr 2024 | 33.39 | 33.57 | 33.38 | 33.43 | 33.43 | 14,200 |
17 Apr 2024 | 33.63 | 33.63 | 33.33 | 33.39 | 33.39 | 20,300 |
16 Apr 2024 | 33.63 | 33.63 | 33.38 | 33.41 | 33.41 | 32,000 |
15 Apr 2024 | 34.27 | 34.27 | 33.79 | 33.85 | 33.85 | 36,800 |
12 Apr 2024 | 34.23 | 34.23 | 33.90 | 33.90 | 33.90 | 26,400 |
11 Apr 2024 | 34.30 | 34.34 | 34.01 | 34.30 | 34.30 | 28,200 |
10 Apr 2024 | 34.12 | 34.18 | 34.00 | 34.05 | 34.05 | 29,800 |
09 Apr 2024 | 34.46 | 34.46 | 34.18 | 34.27 | 34.27 | 19,500 |
08 Apr 2024 | 34.28 | 34.35 | 34.26 | 34.31 | 34.31 | 18,000 |
05 Apr 2024 | 34.04 | 34.10 | 33.90 | 34.06 | 34.06 | 23,000 |
04 Apr 2024 | 34.23 | 34.28 | 33.81 | 33.86 | 33.86 | 16,700 |
03 Apr 2024 | 34.10 | 34.21 | 33.99 | 34.18 | 34.18 | 34,100 |
02 Apr 2024 | 34.09 | 34.09 | 33.90 | 34.01 | 34.01 | 15,200 |
01 Apr 2024 | 34.41 | 34.41 | 34.24 | 34.28 | 34.28 | 28,100 |
28 Mar 2024 | 34.22 | 34.40 | 34.22 | 34.34 | 34.34 | 31,100 |
27 Mar 2024 | 34.30 | 34.34 | 34.20 | 34.34 | 34.34 | 18,200 |
26 Mar 2024 | 34.15 | 34.15 | 34.03 | 34.03 | 34.03 | 18,900 |
25 Mar 2024 | 33.78 | 33.97 | 33.78 | 33.91 | 33.91 | 37,400 |
22 Mar 2024 | 34.12 | 34.12 | 33.93 | 33.98 | 33.98 | 31,400 |
22 Mar 2024 | 0.24 Dividend | |||||
21 Mar 2024 | 34.27 | 34.27 | 34.15 | 34.27 | 34.03 | 18,500 |
20 Mar 2024 | 33.95 | 34.16 | 33.87 | 34.16 | 33.92 | 30,500 |
19 Mar 2024 | 33.83 | 33.88 | 33.69 | 33.87 | 33.63 | 21,200 |
18 Mar 2024 | 33.80 | 33.80 | 33.63 | 33.69 | 33.45 | 19,900 |
15 Mar 2024 | 33.68 | 33.68 | 33.53 | 33.63 | 33.39 | 16,400 |
14 Mar 2024 | 33.80 | 33.80 | 33.40 | 33.46 | 33.23 | 28,500 |
13 Mar 2024 | 33.63 | 33.64 | 33.52 | 33.62 | 33.38 | 13,000 |
12 Mar 2024 | 33.63 | 33.65 | 33.50 | 33.65 | 33.41 | 25,400 |
11 Mar 2024 | 33.49 | 33.49 | 33.31 | 33.43 | 33.20 | 23,100 |
08 Mar 2024 | 33.88 | 33.88 | 33.60 | 33.63 | 33.39 | 23,400 |
07 Mar 2024 | 33.54 | 33.70 | 33.54 | 33.67 | 33.43 | 33,600 |
06 Mar 2024 | 33.65 | 33.65 | 33.51 | 33.56 | 33.32 | 33,500 |
05 Mar 2024 | 33.39 | 33.39 | 33.19 | 33.25 | 33.02 | 26,300 |
04 Mar 2024 | 33.34 | 33.34 | 33.20 | 33.23 | 33.00 | 19,100 |
01 Mar 2024 | 33.40 | 33.47 | 33.25 | 33.43 | 33.20 | 31,000 |
29 Feb 2024 | 33.32 | 33.32 | 33.05 | 33.19 | 32.96 | 31,500 |
28 Feb 2024 | 34.53 | 34.53 | 32.97 | 33.06 | 32.83 | 45,700 |
27 Feb 2024 | 33.23 | 33.36 | 33.09 | 33.36 | 33.13 | 38,900 |
26 Feb 2024 | 33.21 | 33.21 | 33.03 | 33.13 | 32.90 | 31,300 |
23 Feb 2024 | 33.22 | 33.22 | 33.05 | 33.11 | 32.88 | 44,500 |
22 Feb 2024 | 33.20 | 33.20 | 33.00 | 33.13 | 32.90 | 31,000 |
21 Feb 2024 | 32.96 | 32.96 | 32.83 | 32.95 | 32.72 | 40,900 |
20 Feb 2024 | 32.99 | 32.99 | 32.76 | 32.85 | 32.62 | 38,900 |
16 Feb 2024 | 32.82 | 32.85 | 32.71 | 32.76 | 32.53 | 28,900 |
15 Feb 2024 | 32.47 | 32.77 | 32.47 | 32.73 | 32.50 | 40,500 |
14 Feb 2024 | 32.37 | 32.55 | 32.37 | 32.55 | 32.32 | 14,300 |
13 Feb 2024 | 32.45 | 32.45 | 32.06 | 32.21 | 31.98 | 35,700 |
12 Feb 2024 | 32.70 | 32.76 | 32.62 | 32.66 | 32.43 | 20,000 |
09 Feb 2024 | 32.53 | 32.54 | 32.35 | 32.54 | 32.31 | 36,800 |
08 Feb 2024 | 32.49 | 32.52 | 32.37 | 32.52 | 32.29 | 36,700 |
07 Feb 2024 | 32.57 | 32.63 | 32.50 | 32.56 | 32.33 | 26,900 |
06 Feb 2024 | 32.33 | 32.65 | 32.33 | 32.65 | 32.42 | 25,600 |
05 Feb 2024 | 32.50 | 32.50 | 32.26 | 32.37 | 32.14 | 34,100 |
02 Feb 2024 | 32.78 | 32.78 | 32.56 | 32.68 | 32.45 | 23,100 |
01 Feb 2024 | 32.81 | 32.93 | 32.67 | 32.92 | 32.69 | 28,300 |
31 Jan 2024 | 32.98 | 33.03 | 32.63 | 32.70 | 32.47 | 43,700 |
30 Jan 2024 | 32.70 | 32.79 | 32.67 | 32.77 | 32.54 | 33,100 |
29 Jan 2024 | 32.67 | 32.94 | 32.67 | 32.93 | 32.70 | 10,800 |
26 Jan 2024 | 32.88 | 32.88 | 32.74 | 32.78 | 32.55 | 28,200 |
25 Jan 2024 | 32.71 | 32.72 | 32.58 | 32.72 | 32.49 | 43,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |