Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
04 July 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
03 July 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
02 July 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
01 July 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
28 June 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
28 June 2024 | 0.35 Dividend | |||||
27 June 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.66 | - |
26 June 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.90 | - |
25 June 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.47 | - |
24 June 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 32.99 | - |
21 June 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.84 | - |
20 June 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.07 | - |
19 June 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.80 | - |
18 June 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.57 | - |
17 June 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.25 | - |
14 June 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.50 | - |
13 June 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | - |
12 June 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.21 | - |
11 June 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.36 | - |
10 June 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.92 | - |
07 June 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.53 | - |
06 June 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.73 | - |
05 June 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.66 | - |
04 June 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.09 | - |
03 June 2024 | 34.23 | 34.23 | 34.01 | 34.01 | 33.65 | 430 |
31 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.52 | - |
30 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.63 | - |
29 May 2024 | 33.35 | 33.56 | 33.35 | 33.56 | 33.20 | 24 |
28 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.88 | - |
27 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | - |
24 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.41 | - |
23 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.07 | - |
22 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.33 | - |
21 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.01 | - |
20 May 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.75 | - |
17 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.82 | - |
16 May 2024 | 35.48 | 35.84 | 35.48 | 35.84 | 35.46 | 212 |
15 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.85 | - |
14 May 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.71 | - |
13 May 2024 | 35.68 | 35.69 | 35.68 | 35.69 | 35.31 | 122 |
10 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.28 | - |
09 May 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.05 | - |
08 May 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.70 | - |
07 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.58 | - |
06 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | - |
03 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.88 | - |
02 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.97 | - |
30 Apr 2024 | 34.22 | 34.69 | 34.22 | 34.69 | 34.32 | 500 |
29 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.83 | - |
26 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.70 | - |
25 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.00 | - |
24 Apr 2024 | 34.34 | 34.60 | 34.34 | 34.60 | 34.24 | 219 |
23 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.63 | - |
22 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.44 | - |
19 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.30 | - |
18 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.35 | - |
17 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.49 | - |
16 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.91 | - |
15 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.87 | - |
12 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.92 | - |
11 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.63 | - |
10 Apr 2024 | 33.22 | 33.22 | 32.88 | 32.88 | 32.53 | 227 |
09 Apr 2024 | 32.97 | 33.31 | 32.97 | 33.31 | 32.95 | 500 |
08 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.91 | - |
05 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.95 | - |
04 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.39 | - |
03 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.65 | - |
02 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.53 | - |
28 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.44 | - |
27 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.85 | - |
27 Mar 2024 | 0.35 Dividend | |||||
26 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.70 | - |
25 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.90 | - |
22 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.29 | - |
21 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.50 | - |
20 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.72 | - |
19 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.11 | - |
18 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.52 | - |
15 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.52 | - |
14 Mar 2024 | 33.00 | 33.20 | 33.00 | 33.20 | 32.50 | 4 |
13 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.70 | - |
12 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.90 | - |
11 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.31 | - |
08 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.50 | - |
07 Mar 2024 | 33.00 | 33.20 | 33.00 | 33.20 | 32.50 | 227 |
06 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.70 | - |
05 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.92 | - |
04 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.94 | - |
01 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.94 | - |
29 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.15 | - |
28 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.55 | - |
27 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.96 | - |
26 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.15 | - |
23 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.15 | - |
22 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.15 | - |
21 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.55 | - |
20 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.55 | - |
19 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.74 | - |
16 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |