Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 15 |
27 Jun 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
26 Jun 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
25 Jun 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
24 Jun 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
21 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
20 Jun 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
19 Jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
18 Jun 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
17 Jun 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
14 Jun 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
13 Jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
12 Jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
11 Jun 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
10 Jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
07 Jun 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
06 Jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
05 Jun 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
04 Jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
03 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
31 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
31 May 2024 | 0.12 Dividend | |||||
30 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.34 | - |
29 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.55 | - |
28 May 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.78 | - |
27 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.91 | - |
24 May 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.77 | - |
23 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.22 | - |
22 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.28 | - |
21 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.51 | - |
20 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.62 | - |
17 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.01 | - |
16 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.89 | - |
15 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.15 | - |
14 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.79 | - |
13 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.72 | - |
10 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.85 | - |
09 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.60 | - |
08 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.41 | - |
07 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.10 | - |
06 May 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.28 | - |
03 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.15 | - |
02 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.76 | - |
30 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.50 | - |
29 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.54 | - |
26 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.34 | - |
25 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.47 | - |
24 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
23 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
22 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.03 | - |
19 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.93 | - |
18 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.55 | - |
17 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.63 | - |
16 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.89 | - |
15 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.04 | - |
12 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.89 | - |
11 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.74 | - |
10 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.91 | - |
09 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.92 | - |
08 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.24 | - |
05 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.17 | - |
04 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.40 | - |
03 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.59 | - |
02 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.01 | - |
28 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.80 | - |
27 Mar 2024 | 33.34 | 33.34 | 33.29 | 33.29 | 33.16 | - |
26 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.75 | - |
25 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.31 | - |
22 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.71 | - |
21 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.20 | - |
20 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.77 | - |
19 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.04 | - |
18 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.72 | - |
15 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.85 | - |
14 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.35 | - |
13 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.37 | - |
12 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.58 | - |
11 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.65 | - |
08 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.39 | - |
07 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.64 | - |
06 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.99 | - |
05 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.09 | - |
04 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.95 | - |
01 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.89 | - |
29 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.52 | - |
28 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.78 | - |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.80 | - |
26 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.03 | - |
23 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.66 | - |
22 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.03 | - |
21 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.72 | - |
20 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.66 | - |
19 Feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.74 | - |
16 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.01 | - |
15 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.18 | - |
14 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.83 | - |
13 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.86 | - |
12 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.83 | - |
09 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |