Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 30.86 | 30.86 | 30.24 | 30.24 | 30.24 | 42 |
28 Jun 2024 | 31.00 | 31.10 | 30.54 | 30.54 | 30.54 | - |
27 Jun 2024 | 30.66 | 31.40 | 30.66 | 30.92 | 30.92 | - |
26 Jun 2024 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | - |
25 Jun 2024 | 30.62 | 31.02 | 30.62 | 30.90 | 30.90 | - |
24 Jun 2024 | 30.24 | 30.24 | 30.10 | 30.18 | 30.18 | - |
21 Jun 2024 | 30.50 | 30.62 | 30.06 | 30.20 | 30.20 | - |
20 Jun 2024 | 30.48 | 30.54 | 30.38 | 30.54 | 30.54 | - |
19 Jun 2024 | 30.42 | 30.48 | 30.32 | 30.46 | 30.46 | - |
18 Jun 2024 | 30.76 | 30.76 | 30.24 | 30.32 | 30.32 | - |
17 Jun 2024 | 29.82 | 30.62 | 29.82 | 30.62 | 30.62 | - |
14 Jun 2024 | 30.50 | 30.50 | 29.76 | 29.76 | 29.76 | - |
13 Jun 2024 | 30.30 | 30.40 | 30.18 | 30.32 | 30.32 | - |
12 Jun 2024 | 30.30 | 30.38 | 30.22 | 30.38 | 30.38 | - |
11 Jun 2024 | 31.46 | 31.46 | 30.26 | 30.26 | 30.26 | - |
10 Jun 2024 | 32.12 | 32.12 | 31.42 | 31.42 | 31.42 | - |
07 Jun 2024 | 32.16 | 32.42 | 32.16 | 32.20 | 32.20 | - |
06 Jun 2024 | 32.38 | 32.46 | 32.26 | 32.46 | 32.46 | - |
05 Jun 2024 | 31.80 | 32.30 | 31.64 | 32.30 | 32.30 | - |
04 Jun 2024 | 31.90 | 32.04 | 31.62 | 31.62 | 31.62 | - |
03 Jun 2024 | 32.18 | 32.18 | 31.88 | 31.88 | 31.88 | - |
31 May 2024 | 31.80 | 31.82 | 31.66 | 31.82 | 31.82 | - |
30 May 2024 | 32.04 | 32.04 | 31.58 | 31.70 | 31.70 | - |
29 May 2024 | 31.52 | 32.12 | 31.52 | 32.12 | 32.12 | - |
28 May 2024 | 32.26 | 32.26 | 31.38 | 31.62 | 31.62 | - |
27 May 2024 | 32.08 | 32.26 | 32.08 | 32.26 | 32.26 | - |
24 May 2024 | 31.52 | 32.08 | 31.42 | 32.08 | 32.08 | - |
23 May 2024 | 32.44 | 32.44 | 31.68 | 31.78 | 31.78 | - |
22 May 2024 | 32.06 | 32.48 | 32.04 | 32.32 | 32.32 | - |
21 May 2024 | 31.48 | 31.98 | 31.42 | 31.98 | 31.98 | - |
20 May 2024 | 31.42 | 31.48 | 31.24 | 31.46 | 31.46 | - |
17 May 2024 | 31.22 | 31.38 | 31.08 | 31.38 | 31.38 | - |
16 May 2024 | 31.14 | 31.30 | 31.14 | 31.26 | 31.26 | - |
15 May 2024 | 31.48 | 31.48 | 31.08 | 31.08 | 31.08 | - |
14 May 2024 | 31.34 | 31.44 | 31.06 | 31.38 | 31.38 | - |
13 May 2024 | 32.10 | 32.10 | 31.34 | 31.34 | 31.34 | - |
10 May 2024 | 31.88 | 32.02 | 31.82 | 32.02 | 32.02 | - |
09 May 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - |
09 May 2024 | 0.166 Dividend | |||||
08 May 2024 | 31.68 | 32.08 | 31.60 | 32.04 | 31.87 | - |
07 May 2024 | 31.88 | 31.88 | 31.46 | 31.74 | 31.58 | - |
06 May 2024 | 31.64 | 31.86 | 31.64 | 31.78 | 31.62 | - |
03 May 2024 | 31.40 | 31.60 | 31.38 | 31.60 | 31.44 | - |
02 May 2024 | 31.96 | 31.96 | 31.16 | 31.32 | 31.16 | - |
30 Apr 2024 | 31.88 | 32.00 | 31.88 | 31.96 | 31.79 | - |
29 Apr 2024 | 31.76 | 31.94 | 31.66 | 31.84 | 31.68 | - |
26 Apr 2024 | 31.46 | 31.62 | 31.28 | 31.62 | 31.46 | - |
25 Apr 2024 | 32.12 | 32.12 | 31.34 | 31.34 | 31.18 | - |
24 Apr 2024 | 32.30 | 32.36 | 32.12 | 32.12 | 31.95 | - |
23 Apr 2024 | 32.34 | 32.40 | 32.10 | 32.10 | 31.93 | - |
22 Apr 2024 | 31.80 | 32.24 | 31.80 | 32.24 | 32.07 | - |
19 Apr 2024 | 31.10 | 31.74 | 31.10 | 31.60 | 31.44 | - |
18 Apr 2024 | 31.34 | 31.62 | 31.32 | 31.40 | 31.24 | - |
17 Apr 2024 | 31.42 | 31.68 | 31.30 | 31.30 | 31.14 | - |
16 Apr 2024 | 31.66 | 31.68 | 31.36 | 31.56 | 31.40 | - |
15 Apr 2024 | 31.26 | 31.64 | 31.24 | 31.54 | 31.38 | - |
12 Apr 2024 | 31.42 | 31.42 | 31.12 | 31.12 | 30.96 | - |
11 Apr 2024 | 31.24 | 31.26 | 30.68 | 31.26 | 31.10 | - |
10 Apr 2024 | 31.08 | 31.28 | 30.84 | 31.28 | 31.12 | - |
09 Apr 2024 | 30.92 | 30.92 | 30.70 | 30.88 | 30.72 | - |
08 Apr 2024 | 30.88 | 31.02 | 30.70 | 31.00 | 30.84 | - |
05 Apr 2024 | 29.98 | 30.92 | 29.98 | 30.92 | 30.76 | - |
04 Apr 2024 | 31.42 | 31.42 | 30.62 | 30.62 | 30.46 | - |
03 Apr 2024 | 32.12 | 32.16 | 31.36 | 31.42 | 31.26 | - |
02 Apr 2024 | 33.00 | 33.12 | 32.14 | 32.14 | 31.97 | 42 |
28 Mar 2024 | 32.97 | 33.30 | 32.86 | 33.30 | 33.13 | - |
27 Mar 2024 | 32.84 | 32.91 | 32.67 | 32.91 | 32.74 | - |
26 Mar 2024 | 32.92 | 32.93 | 32.78 | 32.93 | 32.76 | - |
25 Mar 2024 | 32.81 | 33.12 | 32.66 | 32.94 | 32.77 | - |
22 Mar 2024 | 32.56 | 33.07 | 32.56 | 32.99 | 32.82 | - |
21 Mar 2024 | 32.93 | 33.08 | 32.71 | 32.71 | 32.54 | - |
20 Mar 2024 | 32.17 | 32.81 | 32.17 | 32.81 | 32.64 | - |
19 Mar 2024 | 32.35 | 32.46 | 32.17 | 32.33 | 32.16 | - |
18 Mar 2024 | 31.79 | 32.33 | 31.70 | 32.33 | 32.16 | - |
15 Mar 2024 | 30.92 | 32.02 | 30.92 | 32.02 | 31.85 | - |
14 Mar 2024 | 30.94 | 31.24 | 30.79 | 31.24 | 31.08 | - |
13 Mar 2024 | 31.56 | 31.89 | 30.96 | 30.96 | 30.80 | - |
12 Mar 2024 | 31.05 | 31.88 | 31.05 | 31.88 | 31.71 | - |
11 Mar 2024 | 29.69 | 31.45 | 29.69 | 31.40 | 31.24 | - |
08 Mar 2024 | 30.57 | 30.57 | 29.73 | 29.73 | 29.58 | - |
07 Mar 2024 | 31.00 | 31.06 | 30.54 | 30.54 | 30.38 | - |
06 Mar 2024 | 31.23 | 31.24 | 30.94 | 31.11 | 30.95 | - |
05 Mar 2024 | 30.82 | 31.30 | 30.82 | 31.30 | 31.14 | - |
04 Mar 2024 | 31.32 | 31.32 | 30.81 | 30.91 | 30.75 | - |
01 Mar 2024 | 30.92 | 31.26 | 30.91 | 31.26 | 31.10 | - |
29 Feb 2024 | 30.25 | 31.01 | 30.25 | 30.95 | 30.79 | - |
28 Feb 2024 | 29.86 | 30.25 | 29.86 | 30.16 | 30.00 | - |
27 Feb 2024 | 29.97 | 30.00 | 29.82 | 29.82 | 29.67 | - |
26 Feb 2024 | 29.45 | 29.98 | 29.45 | 29.98 | 29.82 | - |
23 Feb 2024 | 30.04 | 30.04 | 29.81 | 29.82 | 29.67 | - |
22 Feb 2024 | 30.16 | 30.16 | 29.96 | 29.96 | 29.80 | - |
21 Feb 2024 | 30.10 | 30.10 | 29.83 | 29.92 | 29.76 | - |
20 Feb 2024 | 29.90 | 30.10 | 29.90 | 30.08 | 29.92 | - |
19 Feb 2024 | 30.15 | 30.15 | 29.81 | 29.96 | 29.80 | - |
16 Feb 2024 | 30.06 | 30.18 | 29.92 | 30.18 | 30.02 | - |
15 Feb 2024 | 29.54 | 29.98 | 29.54 | 29.98 | 29.82 | - |
14 Feb 2024 | 29.38 | 29.84 | 29.38 | 29.65 | 29.50 | - |
13 Feb 2024 | 29.78 | 29.78 | 29.46 | 29.46 | 29.31 | - |
12 Feb 2024 | 29.78 | 29.90 | 29.64 | 29.83 | 29.68 | - |
09 Feb 2024 | 29.59 | 29.70 | 29.39 | 29.70 | 29.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |