Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - |
27 Jun 2024 | 35.00 | 35.40 | 34.80 | 35.20 | 35.20 | - |
26 Jun 2024 | 35.20 | 35.40 | 34.80 | 35.40 | 35.40 | - |
25 Jun 2024 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | - |
24 Jun 2024 | 35.20 | 35.80 | 35.20 | 35.60 | 35.60 | - |
21 Jun 2024 | 35.20 | 35.60 | 35.20 | 35.40 | 35.40 | - |
20 Jun 2024 | 35.00 | 35.60 | 35.00 | 35.20 | 35.20 | - |
19 Jun 2024 | 35.20 | 35.60 | 35.00 | 35.20 | 35.20 | - |
18 Jun 2024 | 35.20 | 35.40 | 35.00 | 35.40 | 35.40 | - |
17 Jun 2024 | 35.00 | 35.40 | 35.00 | 35.20 | 35.20 | - |
14 Jun 2024 | 35.00 | 35.20 | 34.80 | 34.80 | 34.80 | - |
13 Jun 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | - |
12 Jun 2024 | 35.40 | 35.80 | 35.40 | 35.40 | 35.40 | - |
11 Jun 2024 | 35.40 | 35.80 | 35.20 | 35.80 | 35.80 | - |
10 Jun 2024 | 35.60 | 36.20 | 35.40 | 35.80 | 35.80 | - |
07 Jun 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | - |
06 Jun 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | - |
05 Jun 2024 | 34.20 | 35.00 | 34.00 | 35.00 | 35.00 | - |
04 Jun 2024 | 34.40 | 34.60 | 34.00 | 34.20 | 34.20 | - |
03 Jun 2024 | 35.20 | 35.20 | 34.60 | 34.80 | 34.80 | - |
31 May 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - |
30 May 2024 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | - |
29 May 2024 | 34.00 | 34.40 | 33.00 | 33.40 | 33.40 | - |
28 May 2024 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | - |
27 May 2024 | 34.60 | 35.20 | 34.40 | 35.20 | 35.20 | - |
24 May 2024 | 33.40 | 34.20 | 33.20 | 34.20 | 34.20 | - |
23 May 2024 | 32.80 | 33.20 | 32.80 | 33.00 | 33.00 | - |
22 May 2024 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | - |
22 May 2024 | 0.205 Dividend | |||||
21 May 2024 | 33.00 | 33.00 | 32.60 | 33.00 | 32.80 | - |
20 May 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.60 | - |
17 May 2024 | 32.60 | 32.80 | 31.80 | 32.40 | 32.20 | - |
16 May 2024 | 32.20 | 32.80 | 32.20 | 32.60 | 32.40 | - |
15 May 2024 | 31.80 | 32.40 | 31.80 | 32.40 | 32.20 | - |
14 May 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.60 | - |
13 May 2024 | 31.20 | 31.40 | 31.00 | 31.40 | 31.20 | - |
10 May 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 30.81 | - |
09 May 2024 | 30.80 | 30.80 | 30.00 | 30.00 | 29.81 | - |
08 May 2024 | 30.20 | 30.40 | 30.00 | 30.40 | 30.21 | - |
07 May 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 30.01 | - |
06 May 2024 | 30.60 | 30.80 | 30.60 | 30.80 | 30.61 | - |
03 May 2024 | 31.20 | 31.40 | 30.80 | 31.00 | 30.81 | - |
02 May 2024 | 31.40 | 33.60 | 30.00 | 31.40 | 31.20 | - |
30 Apr 2024 | 33.00 | 33.00 | 32.20 | 32.40 | 32.20 | - |
29 Apr 2024 | 32.80 | 33.20 | 32.80 | 33.00 | 32.80 | - |
26 Apr 2024 | 32.60 | 33.00 | 32.60 | 33.00 | 32.80 | - |
25 Apr 2024 | 33.20 | 33.20 | 32.40 | 32.60 | 32.40 | - |
24 Apr 2024 | 33.40 | 33.60 | 33.20 | 33.20 | 32.99 | - |
23 Apr 2024 | 32.60 | 33.40 | 32.60 | 33.20 | 32.99 | - |
22 Apr 2024 | 33.00 | 33.20 | 32.60 | 32.80 | 32.60 | - |
19 Apr 2024 | 32.80 | 33.20 | 32.60 | 33.20 | 32.99 | - |
18 Apr 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 32.40 | - |
17 Apr 2024 | 33.80 | 33.80 | 32.80 | 33.00 | 32.80 | - |
16 Apr 2024 | 33.20 | 33.80 | 33.20 | 33.80 | 33.59 | - |
15 Apr 2024 | 33.40 | 33.60 | 33.00 | 33.00 | 32.80 | - |
12 Apr 2024 | 33.80 | 34.20 | 33.20 | 33.20 | 32.99 | - |
11 Apr 2024 | 34.00 | 34.00 | 33.60 | 34.00 | 33.79 | - |
10 Apr 2024 | 34.00 | 34.20 | 33.80 | 34.20 | 33.99 | - |
09 Apr 2024 | 33.40 | 34.20 | 33.40 | 34.00 | 33.79 | - |
08 Apr 2024 | 33.20 | 33.80 | 33.00 | 33.80 | 33.59 | - |
05 Apr 2024 | 33.20 | 33.60 | 33.20 | 33.60 | 33.39 | - |
04 Apr 2024 | 33.80 | 34.00 | 33.40 | 33.40 | 33.19 | - |
03 Apr 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 33.39 | - |
02 Apr 2024 | 34.40 | 34.40 | 33.80 | 33.80 | 33.59 | - |
28 Mar 2024 | 33.80 | 34.40 | 33.80 | 34.20 | 33.99 | - |
27 Mar 2024 | 33.80 | 34.00 | 33.60 | 33.60 | 33.39 | - |
26 Mar 2024 | 34.40 | 34.40 | 33.80 | 33.80 | 33.59 | - |
25 Mar 2024 | 34.60 | 34.80 | 34.40 | 34.80 | 34.58 | - |
22 Mar 2024 | 34.60 | 34.80 | 34.20 | 34.40 | 34.19 | - |
21 Mar 2024 | 34.60 | 35.20 | 34.60 | 34.80 | 34.58 | - |
20 Mar 2024 | 34.40 | 35.60 | 34.40 | 34.80 | 34.58 | - |
19 Mar 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 31.20 | - |
18 Mar 2024 | 31.40 | 31.40 | 30.80 | 31.20 | 31.01 | - |
15 Mar 2024 | 31.60 | 31.80 | 31.60 | 31.60 | 31.40 | - |
14 Mar 2024 | 32.00 | 32.20 | 31.60 | 31.60 | 31.40 | - |
13 Mar 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 31.80 | - |
12 Mar 2024 | 30.80 | 31.20 | 30.80 | 31.20 | 31.01 | - |
12 Mar 2024 | 0.205 Dividend | |||||
11 Mar 2024 | 31.00 | 31.20 | 30.80 | 31.00 | 30.60 | - |
08 Mar 2024 | 31.40 | 31.60 | 31.20 | 31.20 | 30.80 | - |
07 Mar 2024 | 31.40 | 31.80 | 31.40 | 31.60 | 31.20 | - |
06 Mar 2024 | 31.40 | 31.80 | 31.40 | 31.60 | 31.20 | - |
05 Mar 2024 | 31.60 | 32.00 | 31.60 | 31.60 | 31.20 | - |
04 Mar 2024 | 31.80 | 32.20 | 31.80 | 31.80 | 31.39 | - |
01 Mar 2024 | 32.20 | 32.40 | 32.00 | 32.00 | 31.59 | - |
29 Feb 2024 | 32.20 | 32.20 | 31.80 | 32.20 | 31.79 | - |
28 Feb 2024 | 32.00 | 32.40 | 31.60 | 32.20 | 31.79 | - |
27 Feb 2024 | 32.00 | 32.40 | 32.00 | 32.20 | 31.79 | - |
26 Feb 2024 | 32.60 | 32.80 | 32.40 | 32.40 | 31.99 | - |
23 Feb 2024 | 32.80 | 33.00 | 32.60 | 32.80 | 32.38 | - |
22 Feb 2024 | 32.40 | 33.00 | 32.40 | 33.00 | 32.58 | - |
21 Feb 2024 | 31.20 | 33.40 | 31.20 | 32.60 | 32.18 | - |
20 Feb 2024 | 32.00 | 32.00 | 31.40 | 31.40 | 31.00 | - |
19 Feb 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 31.79 | - |
16 Feb 2024 | 32.20 | 32.40 | 32.20 | 32.20 | 31.79 | - |
15 Feb 2024 | 32.00 | 32.40 | 32.00 | 32.20 | 31.79 | - |
14 Feb 2024 | 31.20 | 32.20 | 31.20 | 32.00 | 31.59 | - |
13 Feb 2024 | 32.00 | 32.00 | 31.20 | 31.40 | 31.00 | - |
12 Feb 2024 | 31.60 | 32.40 | 31.60 | 32.40 | 31.99 | - |
09 Feb 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |