Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 150 |
21 Jun 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
20 Jun 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
19 Jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
18 Jun 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
17 Jun 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
17 Jun 2024 | 0.69 Dividend | |||||
14 Jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.87 | - |
13 Jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.87 | - |
12 Jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.87 | - |
11 Jun 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 33.78 | - |
10 Jun 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 33.78 | - |
07 Jun 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 33.78 | 150 |
06 Jun 2024 | 33.84 | 34.15 | 33.84 | 34.15 | 33.47 | 100 |
05 Jun 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.16 | - |
04 Jun 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.16 | - |
03 Jun 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.21 | - |
31 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 32.96 | - |
30 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.05 | - |
29 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.05 | - |
28 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.89 | - |
27 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.89 | - |
24 May 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 32.74 | - |
23 May 2024 | 34.16 | 34.16 | 33.37 | 33.37 | 32.70 | 300 |
22 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.48 | - |
21 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.48 | - |
20 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.48 | - |
17 May 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.62 | - |
16 May 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.62 | - |
15 May 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.62 | - |
14 May 2024 | 34.09 | 34.30 | 34.09 | 34.30 | 33.62 | 119 |
13 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.41 | - |
10 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.41 | - |
09 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.13 | - |
08 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.62 | - |
07 May 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.55 | - |
06 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.27 | - |
03 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.19 | - |
02 May 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.90 | - |
30 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.82 | - |
29 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.51 | - |
26 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.51 | - |
25 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.37 | - |
24 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.37 | - |
23 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.14 | - |
22 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.77 | - |
19 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.77 | - |
18 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.50 | - |
17 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 31.67 | - |
16 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.03 | - |
15 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.03 | - |
12 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.21 | - |
11 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.21 | - |
10 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.21 | - |
09 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.31 | - |
08 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.31 | - |
05 Apr 2024 | 32.88 | 33.00 | 32.88 | 33.00 | 32.34 | 100 |
04 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.09 | - |
03 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.09 | - |
02 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.09 | - |
28 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.77 | - |
27 Mar 2024 | 32.11 | 32.42 | 32.11 | 32.42 | 31.77 | 300 |
26 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.47 | - |
25 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.47 | - |
22 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.47 | - |
21 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.47 | - |
20 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.47 | - |
19 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.38 | - |
18 Mar 2024 | 32.14 | 32.14 | 32.02 | 32.02 | 31.38 | 700 |
15 Mar 2024 | 32.33 | 32.33 | 32.04 | 32.04 | 31.40 | 30 |
14 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 31.88 | - |
14 Mar 2024 | 0.6675 Dividend | |||||
13 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 31.42 | - |
12 Mar 2024 | 32.57 | 32.94 | 32.57 | 32.73 | 31.42 | 853 |
11 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.00 | - |
08 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.00 | - |
07 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 30.84 | - |
06 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 30.70 | - |
05 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 30.70 | - |
04 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 30.88 | - |
01 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.82 | - |
29 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 30.74 | - |
28 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 30.74 | - |
27 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.55 | - |
26 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.55 | - |
23 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 30.49 | - |
22 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.18 | - |
21 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 30.04 | - |
20 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.11 | - |
19 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.11 | - |
16 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.11 | - |
15 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 29.89 | - |
14 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 29.89 | - |
13 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 30.12 | - |
12 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.01 | - |
09 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.08 | - |
08 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.08 | - |
07 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.08 | - |
06 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.08 | - |
05 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 30.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |