Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 34 |
02 Jul 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
01 Jul 2024 | 31.97 | 32.30 | 31.97 | 32.30 | 32.30 | 34 |
28 Jun 2024 | 32.75 | 33.22 | 32.75 | 33.22 | 33.22 | 1 |
27 Jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
27 Jun 2024 | 66 Dividend | |||||
26 Jun 2024 | 33.77 | 33.77 | 33.77 | 33.77 | -32.23 | - |
25 Jun 2024 | 33.67 | 33.68 | 33.67 | 33.68 | -32.14 | 2 |
24 Jun 2024 | 33.18 | 33.18 | 33.18 | 33.18 | -31.67 | - |
21 Jun 2024 | 33.11 | 33.55 | 33.11 | 33.55 | -32.02 | 2 |
20 Jun 2024 | 33.29 | 33.29 | 33.29 | 33.29 | -31.77 | - |
19 Jun 2024 | 33.53 | 33.53 | 33.53 | 33.53 | -32.00 | - |
18 Jun 2024 | 33.61 | 33.61 | 33.61 | 33.61 | -32.08 | - |
17 Jun 2024 | 33.26 | 33.26 | 33.03 | 33.03 | -31.52 | 200 |
14 Jun 2024 | 32.57 | 32.57 | 32.57 | 32.57 | -31.08 | - |
13 Jun 2024 | 32.79 | 32.79 | 32.79 | 32.79 | -31.29 | - |
12 Jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | -32.46 | - |
11 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | -32.87 | - |
10 Jun 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -33.02 | - |
07 Jun 2024 | 34.13 | 34.13 | 34.13 | 34.13 | -32.57 | - |
06 Jun 2024 | 34.08 | 34.08 | 34.08 | 34.08 | -32.53 | - |
05 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -32.64 | - |
04 Jun 2024 | 33.87 | 33.87 | 33.87 | 33.87 | -32.33 | - |
03 Jun 2024 | 33.74 | 33.92 | 33.74 | 33.92 | -32.37 | 200 |
31 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | -32.08 | - |
30 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | -32.06 | - |
29 May 2024 | 33.16 | 33.16 | 33.16 | 33.16 | -31.65 | - |
28 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | -32.55 | - |
27 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | -32.99 | - |
24 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | -32.61 | - |
23 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | -32.71 | - |
22 May 2024 | 34.34 | 34.34 | 34.34 | 34.34 | -32.77 | - |
21 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -33.00 | - |
20 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | -33.26 | - |
17 May 2024 | 34.78 | 35.26 | 34.78 | 35.26 | -33.65 | 50 |
16 May 2024 | 34.93 | 34.95 | 34.93 | 34.95 | -33.36 | 34 |
15 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | -32.50 | - |
14 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | -30.52 | - |
13 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | -30.75 | - |
10 May 2024 | 32.44 | 32.85 | 32.44 | 32.85 | -31.35 | 4 |
09 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | -31.09 | - |
08 May 2024 | 32.57 | 32.57 | 32.57 | 32.57 | -31.08 | - |
07 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | -31.19 | - |
06 May 2024 | 32.39 | 32.39 | 32.39 | 32.39 | -30.91 | - |
03 May 2024 | 32.78 | 33.11 | 32.78 | 33.11 | -31.60 | 2 |
02 May 2024 | 32.35 | 32.35 | 32.35 | 32.35 | -30.87 | - |
30 Apr 2024 | 32.14 | 32.57 | 32.14 | 32.57 | -31.08 | 28 |
29 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | -30.94 | - |
26 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | -30.95 | - |
25 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | -30.75 | - |
24 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
23 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -31.88 | - |
22 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | -31.47 | - |
19 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | -30.61 | - |
18 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | -30.61 | - |
17 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | -30.84 | - |
16 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | -30.71 | - |
15 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
12 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | -32.18 | - |
11 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | -31.67 | - |
10 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | -32.09 | - |
09 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | -32.23 | - |
08 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | -32.16 | - |
05 Apr 2024 | 33.58 | 33.97 | 33.58 | 33.97 | -32.42 | 5 |
04 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | -31.90 | - |
03 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | -32.20 | - |
02 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | -32.13 | - |
28 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -32.11 | - |
27 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | -32.22 | - |
26 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
25 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | -31.34 | - |
22 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | -31.54 | - |
21 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | -31.54 | - |
20 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | -31.58 | - |
19 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -31.69 | - |
18 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | -32.04 | 100 |
15 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | -31.53 | - |
14 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | -31.46 | 50 |
13 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | -31.03 | - |
12 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | -30.64 | - |
11 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | -30.79 | - |
08 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | -30.19 | - |
07 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | -30.50 | - |
06 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | -30.47 | - |
05 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | -29.87 | - |
04 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | -29.79 | - |
01 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | -30.14 | - |
29 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | -30.01 | - |
28 Feb 2024 | 31.44 | 31.87 | 31.44 | 31.87 | -30.42 | 300 |
27 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | -30.37 | - |
26 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | -30.93 | - |
23 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | -30.84 | - |
22 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | -31.81 | - |
21 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | -31.76 | - |
20 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | -31.16 | - |
19 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | -31.18 | - |
16 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | -31.19 | - |
15 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | -31.38 | - |
14 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | -31.83 | - |
13 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | -32.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |