Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 400 |
05 Jul 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
04 Jul 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
03 Jul 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
02 Jul 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
01 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
28 Jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
27 Jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
26 Jun 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
25 Jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
24 Jun 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
21 Jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
20 Jun 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
19 Jun 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
18 Jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
17 Jun 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
14 Jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
13 Jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
12 Jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
11 Jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
10 Jun 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
07 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
06 Jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
05 Jun 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
04 Jun 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
03 Jun 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
03 Jun 2024 | 0.11 Dividend | |||||
31 May 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.26 | - |
30 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.69 | - |
29 May 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.71 | - |
28 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | - |
27 May 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.62 | - |
24 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.21 | - |
23 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.94 | - |
22 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.44 | - |
21 May 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.62 | - |
20 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.83 | - |
17 May 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.36 | - |
16 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.20 | - |
15 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.46 | - |
14 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.60 | - |
13 May 2024 | 34.76 | 34.76 | 34.53 | 34.53 | 34.41 | 400 |
10 May 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.94 | - |
09 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.70 | - |
08 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.07 | - |
07 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.13 | - |
06 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.71 | - |
03 May 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.22 | - |
02 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.41 | - |
30 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.23 | - |
29 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.78 | - |
26 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.41 | - |
25 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.09 | - |
24 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.94 | - |
23 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.79 | - |
22 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.58 | - |
19 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.72 | - |
18 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - |
17 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.33 | - |
16 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.90 | - |
15 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.30 | - |
12 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.97 | - |
11 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.15 | - |
10 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.55 | - |
09 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.08 | - |
08 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.65 | - |
05 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.56 | - |
04 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.87 | - |
03 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.91 | - |
02 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.36 | - |
28 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.84 | - |
27 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.92 | - |
26 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.44 | - |
25 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.51 | - |
22 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.65 | - |
21 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.83 | - |
20 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.10 | - |
19 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.36 | - |
18 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.34 | - |
15 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.32 | - |
14 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.56 | - |
13 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.61 | - |
12 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.24 | - |
11 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.01 | - |
08 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.25 | - |
07 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.02 | - |
06 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.61 | - |
05 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.10 | - |
04 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.45 | - |
01 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.60 | - |
29 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.05 | - |
29 Feb 2024 | 0.11 Dividend | |||||
28 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.97 | - |
27 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.45 | - |
26 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.72 | - |
23 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.87 | - |
22 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.66 | - |
21 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.54 | - |
20 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.09 | - |
19 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |