Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
27 Jun 2024 | 33.04 | 33.32 | 33.04 | 33.32 | 33.32 | - |
26 Jun 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
25 Jun 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
24 Jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
21 Jun 2024 | 32.78 | 33.34 | 32.78 | 33.34 | 33.34 | - |
20 Jun 2024 | 33.00 | 33.20 | 33.00 | 33.18 | 33.18 | - |
19 Jun 2024 | 32.80 | 32.80 | 32.78 | 32.78 | 32.78 | - |
18 Jun 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
17 Jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
14 Jun 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
13 Jun 2024 | 32.58 | 33.10 | 32.58 | 33.05 | 33.05 | - |
12 Jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
11 Jun 2024 | 32.84 | 32.94 | 32.80 | 32.90 | 32.90 | - |
10 Jun 2024 | 32.77 | 33.10 | 32.77 | 32.86 | 32.86 | - |
07 Jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
06 Jun 2024 | 32.23 | 32.65 | 32.23 | 32.53 | 32.53 | - |
05 Jun 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
04 Jun 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
03 Jun 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
03 Jun 2024 | 0.22 Dividend | |||||
31 May 2024 | 32.12 | 32.12 | 31.82 | 31.98 | 31.76 | - |
30 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.29 | - |
29 May 2024 | 31.31 | 31.98 | 31.31 | 31.98 | 31.76 | - |
28 May 2024 | 31.87 | 31.87 | 31.72 | 31.72 | 31.50 | - |
27 May 2024 | 31.71 | 31.95 | 31.71 | 31.95 | 31.73 | - |
24 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.69 | - |
23 May 2024 | 31.74 | 31.93 | 31.74 | 31.91 | 31.69 | - |
22 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.31 | - |
21 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.34 | - |
20 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.37 | - |
17 May 2024 | 31.66 | 31.84 | 31.66 | 31.84 | 31.62 | - |
16 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.29 | - |
15 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.32 | - |
14 May 2024 | 31.70 | 31.78 | 31.70 | 31.78 | 31.56 | - |
13 May 2024 | 31.90 | 31.94 | 31.90 | 31.94 | 31.72 | - |
10 May 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.60 | - |
09 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.63 | - |
08 May 2024 | 31.84 | 32.15 | 31.84 | 32.15 | 31.93 | - |
07 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.83 | - |
06 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.91 | - |
03 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.07 | - |
02 May 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.06 | - |
30 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.39 | - |
29 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.22 | - |
26 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.13 | - |
25 Apr 2024 | 32.75 | 32.75 | 32.54 | 32.54 | 32.32 | 500 |
24 Apr 2024 | 33.35 | 33.35 | 33.10 | 33.10 | 32.87 | - |
23 Apr 2024 | 33.85 | 33.85 | 33.56 | 33.56 | 33.33 | - |
22 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.62 | - |
19 Apr 2024 | 33.84 | 33.86 | 33.81 | 33.81 | 33.58 | - |
18 Apr 2024 | 34.02 | 34.02 | 33.91 | 33.91 | 33.68 | - |
17 Apr 2024 | 34.09 | 34.10 | 34.09 | 34.10 | 33.87 | - |
16 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.00 | - |
15 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.30 | - |
12 Apr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.01 | - |
11 Apr 2024 | 34.13 | 34.38 | 34.13 | 34.38 | 34.14 | - |
10 Apr 2024 | 34.01 | 34.42 | 34.01 | 34.42 | 34.18 | - |
09 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
08 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.71 | - |
05 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
04 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.75 | - |
03 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.66 | - |
02 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.00 | - |
28 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.09 | - |
27 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.98 | - |
26 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.70 | - |
25 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.71 | - |
22 Mar 2024 | 33.88 | 34.16 | 33.88 | 34.14 | 33.91 | - |
21 Mar 2024 | 33.54 | 33.97 | 33.54 | 33.97 | 33.74 | - |
20 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.29 | - |
19 Mar 2024 | 33.62 | 33.84 | 33.62 | 33.84 | 33.61 | 94 |
18 Mar 2024 | 33.08 | 33.71 | 33.08 | 33.71 | 33.48 | - |
15 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.05 | - |
14 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.98 | - |
13 Mar 2024 | 33.55 | 33.55 | 33.39 | 33.39 | 33.16 | - |
12 Mar 2024 | 33.71 | 33.94 | 33.70 | 33.70 | 33.47 | - |
11 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.78 | - |
08 Mar 2024 | 34.04 | 34.15 | 34.04 | 34.14 | 33.91 | - |
07 Mar 2024 | 34.02 | 34.10 | 34.02 | 34.10 | 33.87 | - |
06 Mar 2024 | 34.18 | 34.33 | 34.18 | 34.26 | 34.02 | - |
05 Mar 2024 | 34.25 | 34.52 | 34.25 | 34.52 | 34.28 | 540 |
04 Mar 2024 | 34.12 | 34.59 | 34.12 | 34.59 | 34.35 | - |
01 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.83 | - |
29 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.43 | - |
29 Feb 2024 | 0.22 Dividend | |||||
28 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.59 | - |
27 Feb 2024 | 34.02 | 34.64 | 34.02 | 34.64 | 34.18 | 203 |
26 Feb 2024 | 34.08 | 34.08 | 34.05 | 34.05 | 33.60 | 15 |
23 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.86 | - |
22 Feb 2024 | 34.27 | 34.37 | 34.27 | 34.37 | 33.91 | 15 |
21 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.58 | - |
20 Feb 2024 | 34.12 | 34.13 | 34.12 | 34.12 | 33.67 | - |
19 Feb 2024 | 34.18 | 34.26 | 34.18 | 34.26 | 33.80 | 50 |
16 Feb 2024 | 34.19 | 34.31 | 34.19 | 34.31 | 33.85 | - |
15 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.79 | - |
14 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.82 | - |
13 Feb 2024 | 33.99 | 34.46 | 33.99 | 34.46 | 34.00 | 428 |
12 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
09 Feb 2024 | 34.03 | 34.24 | 34.03 | 34.24 | 33.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |