Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
03 July 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
02 July 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
01 July 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
28 June 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
27 June 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
26 June 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
25 June 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
24 June 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
21 June 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
20 June 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
18 June 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
17 June 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
14 June 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
13 June 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
12 June 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
11 June 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
10 June 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
07 June 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
06 June 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
06 June 2024 | 0.007 Dividend | |||||
05 June 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.48 | - |
04 June 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | - |
03 June 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.32 | - |
31 May 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.53 | - |
30 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.08 | - |
29 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.96 | - |
28 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.31 | - |
24 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.51 | - |
23 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.26 | - |
22 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.59 | - |
21 May 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.85 | - |
20 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.70 | - |
17 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.78 | - |
16 May 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.65 | - |
15 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.75 | - |
14 May 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.47 | - |
13 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.35 | - |
10 May 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.42 | - |
09 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.28 | - |
08 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.96 | - |
07 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.94 | - |
06 May 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.89 | - |
03 May 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.64 | - |
02 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.51 | - |
01 May 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.28 | - |
30 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.29 | - |
29 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.75 | - |
26 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.62 | - |
25 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.58 | - |
24 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.62 | - |
23 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.56 | - |
22 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.24 | - |
19 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.92 | - |
18 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.75 | - |
17 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.80 | - |
16 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.83 | - |
15 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.98 | - |
12 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.17 | - |
11 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.59 | - |
10 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.59 | - |
09 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.95 | - |
08 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.92 | - |
05 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.88 | - |
04 Apr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.60 | - |
03 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.95 | - |
02 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.88 | - |
01 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.08 | - |
28 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.19 | - |
27 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.05 | - |
26 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.66 | - |
25 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.64 | - |
22 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.65 | - |
21 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.74 | - |
20 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.53 | - |
19 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.20 | - |
18 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.98 | - |
15 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.87 | - |
14 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.85 | - |
13 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.95 | - |
12 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.83 | - |
11 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.65 | - |
08 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.58 | - |
07 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.71 | - |
07 Mar 2024 | 0.01 Dividend | |||||
06 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.48 | - |
05 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.30 | - |
04 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.37 | - |
01 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.28 | - |
29 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.14 | - |
28 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.04 | - |
27 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.94 | - |
26 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.78 | - |
23 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.82 | - |
22 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.70 | - |
21 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.46 | - |
20 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.30 | - |
16 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.35 | - |
15 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.39 | - |
14 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |