Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 33.99 | 34.20 | 33.94 | 34.04 | 34.04 | - |
24 Jun 2024 | 33.49 | 34.05 | 33.47 | 34.05 | 34.05 | - |
21 Jun 2024 | 33.64 | 33.79 | 33.59 | 33.61 | 33.61 | - |
20 Jun 2024 | 33.61 | 33.75 | 33.49 | 33.72 | 33.72 | - |
19 Jun 2024 | 33.64 | 33.66 | 33.37 | 33.60 | 33.60 | 60 |
18 Jun 2024 | 33.53 | 33.80 | 33.48 | 33.68 | 33.68 | - |
17 Jun 2024 | 34.41 | 34.46 | 33.35 | 33.43 | 33.43 | - |
17 Jun 2024 | 0.69 Dividend | |||||
14 Jun 2024 | 34.45 | 34.45 | 34.31 | 34.38 | 33.69 | - |
13 Jun 2024 | 34.41 | 34.41 | 34.30 | 34.30 | 33.61 | - |
12 Jun 2024 | 34.60 | 34.65 | 34.57 | 34.57 | 33.88 | - |
11 Jun 2024 | 34.45 | 34.58 | 34.42 | 34.42 | 33.73 | - |
10 Jun 2024 | 34.19 | 34.53 | 34.13 | 34.46 | 33.77 | - |
07 Jun 2024 | 34.19 | 34.19 | 34.05 | 34.11 | 33.43 | - |
06 Jun 2024 | 33.65 | 34.14 | 33.64 | 34.14 | 33.45 | - |
05 Jun 2024 | 34.04 | 34.04 | 33.59 | 33.59 | 32.92 | 600 |
04 Jun 2024 | 33.57 | 33.57 | 33.51 | 33.54 | 32.87 | - |
03 Jun 2024 | 34.06 | 34.44 | 34.06 | 34.19 | 33.50 | 75 |
31 May 2024 | 33.35 | 33.36 | 33.11 | 33.36 | 32.69 | - |
30 May 2024 | 33.60 | 33.60 | 33.51 | 33.51 | 32.84 | - |
29 May 2024 | 33.77 | 33.77 | 33.43 | 33.52 | 32.85 | - |
28 May 2024 | 33.54 | 33.65 | 33.46 | 33.60 | 32.93 | 75 |
27 May 2024 | 33.60 | 33.68 | 33.52 | 33.52 | 32.85 | - |
24 May 2024 | 33.43 | 33.65 | 33.42 | 33.57 | 32.90 | - |
23 May 2024 | 33.61 | 34.09 | 33.48 | 33.51 | 32.84 | - |
22 May 2024 | 33.98 | 33.98 | 33.73 | 33.87 | 33.19 | - |
21 May 2024 | 34.12 | 34.13 | 34.07 | 34.13 | 33.45 | - |
20 May 2024 | 33.90 | 34.12 | 33.90 | 34.12 | 33.44 | - |
17 May 2024 | 34.08 | 34.15 | 33.85 | 33.90 | 33.22 | - |
16 May 2024 | 34.12 | 34.19 | 34.06 | 34.17 | 33.48 | - |
15 May 2024 | 34.25 | 34.37 | 34.00 | 34.16 | 33.47 | 30 |
14 May 2024 | 34.07 | 34.14 | 33.97 | 34.14 | 33.45 | - |
13 May 2024 | 34.04 | 34.46 | 33.95 | 34.00 | 33.32 | 400 |
10 May 2024 | 33.83 | 33.96 | 33.83 | 33.95 | 33.27 | - |
09 May 2024 | 33.86 | 33.97 | 33.72 | 33.95 | 33.27 | 84 |
08 May 2024 | 33.33 | 33.89 | 33.15 | 33.89 | 33.21 | - |
07 May 2024 | 33.23 | 33.23 | 33.09 | 33.09 | 32.43 | - |
06 May 2024 | 32.98 | 33.18 | 32.43 | 33.18 | 32.51 | - |
03 May 2024 | 32.90 | 32.93 | 32.71 | 32.90 | 32.24 | - |
02 May 2024 | 32.34 | 33.05 | 32.34 | 32.93 | 32.27 | - |
30 Apr 2024 | 33.54 | 33.54 | 32.86 | 32.86 | 32.20 | - |
29 Apr 2024 | 33.21 | 33.59 | 33.19 | 33.42 | 32.75 | - |
26 Apr 2024 | 33.22 | 33.23 | 33.10 | 33.13 | 32.47 | - |
25 Apr 2024 | 33.04 | 33.07 | 32.82 | 33.07 | 32.41 | - |
24 Apr 2024 | 33.08 | 33.14 | 32.89 | 32.97 | 32.31 | - |
23 Apr 2024 | 32.83 | 32.98 | 32.61 | 32.98 | 32.32 | - |
22 Apr 2024 | 32.47 | 32.73 | 32.47 | 32.73 | 32.07 | - |
19 Apr 2024 | 32.01 | 32.74 | 31.89 | 32.60 | 31.95 | - |
18 Apr 2024 | 31.88 | 32.26 | 31.75 | 32.10 | 31.46 | - |
17 Apr 2024 | 32.05 | 32.12 | 31.80 | 31.87 | 31.23 | - |
16 Apr 2024 | 32.43 | 32.43 | 31.98 | 32.08 | 31.44 | - |
15 Apr 2024 | 32.44 | 32.65 | 32.27 | 32.27 | 31.62 | - |
12 Apr 2024 | 32.70 | 33.03 | 32.65 | 32.65 | 31.99 | - |
11 Apr 2024 | 32.62 | 32.70 | 32.24 | 32.41 | 31.76 | - |
10 Apr 2024 | 32.60 | 32.67 | 32.45 | 32.47 | 31.82 | - |
09 Apr 2024 | 32.93 | 33.04 | 32.77 | 32.77 | 32.11 | - |
08 Apr 2024 | 32.77 | 33.02 | 32.77 | 32.95 | 32.29 | - |
05 Apr 2024 | 32.94 | 32.95 | 32.81 | 32.83 | 32.17 | - |
04 Apr 2024 | 32.71 | 32.81 | 32.61 | 32.81 | 32.15 | - |
03 Apr 2024 | 32.72 | 32.86 | 32.65 | 32.86 | 32.20 | - |
02 Apr 2024 | 32.85 | 33.00 | 32.78 | 32.78 | 32.12 | - |
28 Mar 2024 | 32.39 | 32.49 | 32.38 | 32.49 | 31.84 | - |
27 Mar 2024 | 32.08 | 32.15 | 32.03 | 32.15 | 31.50 | - |
26 Mar 2024 | 32.03 | 32.13 | 32.02 | 32.13 | 31.49 | - |
25 Mar 2024 | 31.91 | 32.10 | 31.91 | 32.06 | 31.42 | - |
22 Mar 2024 | 32.03 | 32.21 | 31.96 | 32.00 | 31.36 | - |
21 Mar 2024 | 32.03 | 32.21 | 31.97 | 32.15 | 31.50 | - |
20 Mar 2024 | 31.90 | 32.18 | 31.90 | 31.95 | 31.31 | - |
19 Mar 2024 | 32.07 | 32.25 | 31.91 | 32.10 | 31.46 | - |
18 Mar 2024 | 32.19 | 32.19 | 31.94 | 32.05 | 31.41 | - |
15 Mar 2024 | 32.19 | 32.19 | 31.99 | 31.99 | 31.35 | - |
14 Mar 2024 | 32.66 | 32.66 | 32.06 | 32.06 | 31.42 | - |
14 Mar 2024 | 0.6675 Dividend | |||||
13 Mar 2024 | 32.64 | 32.94 | 32.53 | 32.72 | 31.41 | - |
12 Mar 2024 | 32.62 | 32.62 | 32.51 | 32.60 | 31.29 | - |
11 Mar 2024 | 32.34 | 32.43 | 32.21 | 32.43 | 31.13 | 40 |
08 Mar 2024 | 32.35 | 32.39 | 32.32 | 32.32 | 31.03 | - |
07 Mar 2024 | 32.17 | 32.46 | 32.11 | 32.33 | 31.03 | - |
06 Mar 2024 | 31.87 | 32.25 | 31.87 | 32.10 | 30.81 | - |
05 Mar 2024 | 31.67 | 31.99 | 31.57 | 31.86 | 30.58 | - |
04 Mar 2024 | 32.18 | 32.20 | 31.78 | 31.78 | 30.51 | - |
01 Mar 2024 | 32.15 | 32.27 | 32.07 | 32.27 | 30.98 | - |
29 Feb 2024 | 31.97 | 32.27 | 31.93 | 32.27 | 30.98 | - |
28 Feb 2024 | 32.07 | 32.10 | 32.01 | 32.01 | 30.73 | - |
27 Feb 2024 | 31.85 | 32.11 | 31.80 | 32.11 | 30.82 | 335 |
26 Feb 2024 | 31.87 | 31.87 | 31.81 | 31.84 | 30.56 | - |
23 Feb 2024 | 31.52 | 31.88 | 31.52 | 31.85 | 30.57 | - |
22 Feb 2024 | 31.39 | 31.49 | 31.31 | 31.47 | 30.21 | - |
21 Feb 2024 | 30.86 | 30.88 | 30.78 | 30.78 | 29.55 | - |
20 Feb 2024 | 31.18 | 31.49 | 31.08 | 31.36 | 30.10 | 5 |
19 Feb 2024 | 31.16 | 31.20 | 31.16 | 31.20 | 29.95 | - |
16 Feb 2024 | 31.23 | 31.68 | 31.15 | 31.56 | 30.30 | - |
15 Feb 2024 | 30.98 | 31.41 | 30.53 | 31.41 | 30.15 | - |
14 Feb 2024 | 30.74 | 30.88 | 30.74 | 30.88 | 29.64 | - |
13 Feb 2024 | 31.24 | 31.26 | 31.23 | 31.26 | 30.01 | - |
12 Feb 2024 | 30.84 | 31.50 | 30.84 | 31.50 | 30.24 | - |
09 Feb 2024 | 31.03 | 31.11 | 30.88 | 30.95 | 29.71 | - |
08 Feb 2024 | 30.98 | 31.23 | 30.96 | 31.23 | 29.98 | - |
07 Feb 2024 | 30.94 | 31.11 | 30.90 | 31.09 | 29.84 | - |
06 Feb 2024 | 30.92 | 31.35 | 30.92 | 31.26 | 30.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |