Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 100 |
28 Jun 2024 | 29.80 | 29.80 | 29.39 | 29.39 | 29.39 | - |
27 Jun 2024 | 30.08 | 30.08 | 29.67 | 29.67 | 29.67 | - |
26 Jun 2024 | 30.48 | 30.48 | 30.09 | 30.09 | 30.09 | - |
25 Jun 2024 | 30.55 | 30.55 | 30.42 | 30.42 | 30.42 | - |
24 Jun 2024 | 30.68 | 30.68 | 30.37 | 30.37 | 30.37 | - |
21 Jun 2024 | 30.55 | 30.63 | 30.21 | 30.49 | 30.49 | - |
20 Jun 2024 | 30.51 | 30.59 | 30.25 | 30.56 | 30.56 | - |
19 Jun 2024 | 30.27 | 30.41 | 29.95 | 30.41 | 30.41 | 100 |
18 Jun 2024 | 30.90 | 30.90 | 30.24 | 30.24 | 30.24 | - |
17 Jun 2024 | 30.51 | 30.64 | 30.29 | 30.64 | 30.64 | - |
14 Jun 2024 | 30.55 | 30.65 | 30.48 | 30.59 | 30.59 | - |
13 Jun 2024 | 30.70 | 30.70 | 30.34 | 30.58 | 30.58 | - |
12 Jun 2024 | 30.91 | 30.91 | 30.81 | 30.81 | 30.81 | - |
11 Jun 2024 | 30.94 | 30.94 | 30.58 | 30.73 | 30.73 | - |
10 Jun 2024 | 31.17 | 31.17 | 30.90 | 30.90 | 30.90 | - |
07 Jun 2024 | 31.83 | 31.83 | 31.41 | 31.41 | 31.41 | - |
06 Jun 2024 | 31.16 | 31.77 | 31.16 | 31.67 | 31.67 | - |
05 Jun 2024 | 31.14 | 31.19 | 30.91 | 30.91 | 30.91 | - |
04 Jun 2024 | 31.01 | 31.01 | 30.73 | 30.94 | 30.94 | - |
03 Jun 2024 | 31.28 | 31.28 | 30.85 | 30.85 | 30.85 | - |
31 May 2024 | 31.01 | 31.01 | 30.40 | 30.80 | 30.80 | 130 |
30 May 2024 | 30.35 | 30.60 | 30.35 | 30.60 | 30.60 | - |
29 May 2024 | 31.01 | 31.01 | 30.30 | 30.30 | 30.30 | - |
28 May 2024 | 31.70 | 31.70 | 30.81 | 31.01 | 31.01 | - |
27 May 2024 | 32.17 | 32.28 | 31.70 | 32.28 | 32.28 | - |
24 May 2024 | 31.70 | 31.90 | 31.46 | 31.62 | 31.62 | 40 |
23 May 2024 | 32.10 | 32.15 | 31.70 | 31.75 | 31.75 | - |
22 May 2024 | 32.12 | 32.12 | 31.99 | 32.01 | 32.01 | - |
21 May 2024 | 32.51 | 32.51 | 32.13 | 32.14 | 32.14 | - |
20 May 2024 | 32.87 | 32.87 | 32.51 | 32.51 | 32.51 | - |
17 May 2024 | 32.51 | 32.67 | 32.51 | 32.53 | 32.53 | - |
16 May 2024 | 32.81 | 32.81 | 32.51 | 32.51 | 32.51 | - |
15 May 2024 | 33.35 | 33.35 | 32.60 | 32.60 | 32.60 | - |
14 May 2024 | 33.01 | 33.19 | 32.82 | 33.19 | 33.19 | - |
13 May 2024 | 33.01 | 33.11 | 32.79 | 32.79 | 32.79 | - |
10 May 2024 | 32.76 | 32.97 | 32.76 | 32.94 | 32.94 | - |
09 May 2024 | 32.55 | 32.92 | 32.55 | 32.72 | 32.72 | - |
08 May 2024 | 32.04 | 32.58 | 32.04 | 32.58 | 32.58 | - |
07 May 2024 | 31.68 | 32.19 | 31.68 | 31.97 | 31.97 | - |
06 May 2024 | 32.13 | 32.13 | 31.64 | 31.64 | 31.64 | 300 |
03 May 2024 | 32.22 | 32.34 | 31.82 | 31.82 | 31.82 | - |
02 May 2024 | 32.70 | 32.70 | 31.88 | 31.91 | 31.91 | - |
30 Apr 2024 | 32.69 | 32.69 | 32.40 | 32.40 | 32.40 | - |
29 Apr 2024 | 32.68 | 32.68 | 32.41 | 32.61 | 32.61 | - |
26 Apr 2024 | 32.38 | 32.45 | 32.15 | 32.41 | 32.41 | - |
25 Apr 2024 | 32.68 | 32.68 | 32.17 | 32.24 | 32.24 | - |
24 Apr 2024 | 32.85 | 32.89 | 32.58 | 32.58 | 32.58 | - |
23 Apr 2024 | 33.17 | 33.17 | 32.73 | 32.73 | 32.73 | - |
22 Apr 2024 | 32.99 | 33.53 | 32.99 | 33.14 | 33.14 | - |
19 Apr 2024 | 32.58 | 32.87 | 32.58 | 32.87 | 32.87 | - |
18 Apr 2024 | 32.90 | 33.23 | 32.75 | 32.75 | 32.75 | - |
17 Apr 2024 | 31.85 | 32.71 | 31.85 | 32.71 | 32.71 | - |
16 Apr 2024 | 31.94 | 32.44 | 31.82 | 31.82 | 31.82 | - |
15 Apr 2024 | 32.69 | 32.69 | 32.18 | 32.18 | 32.18 | - |
12 Apr 2024 | 33.04 | 33.04 | 32.56 | 32.56 | 32.56 | - |
11 Apr 2024 | 32.75 | 33.03 | 32.75 | 32.90 | 32.90 | - |
10 Apr 2024 | 32.95 | 33.12 | 32.75 | 32.75 | 32.75 | - |
09 Apr 2024 | 32.90 | 33.15 | 32.78 | 32.85 | 32.85 | - |
08 Apr 2024 | 33.36 | 33.36 | 32.97 | 33.03 | 33.03 | - |
05 Apr 2024 | 33.40 | 33.77 | 33.25 | 33.28 | 33.28 | 100 |
04 Apr 2024 | 33.69 | 33.94 | 33.69 | 33.72 | 33.72 | - |
03 Apr 2024 | 34.28 | 34.28 | 33.84 | 33.85 | 33.85 | - |
02 Apr 2024 | 33.79 | 34.51 | 33.79 | 34.51 | 34.51 | - |
28 Mar 2024 | 34.08 | 34.28 | 33.80 | 33.80 | 33.80 | - |
27 Mar 2024 | 33.94 | 34.30 | 33.92 | 34.30 | 34.30 | - |
26 Mar 2024 | 33.56 | 34.04 | 33.48 | 34.04 | 34.04 | - |
25 Mar 2024 | 33.80 | 33.80 | 33.62 | 33.64 | 33.64 | - |
22 Mar 2024 | 33.54 | 33.88 | 33.54 | 33.78 | 33.78 | - |
21 Mar 2024 | 33.44 | 33.64 | 33.44 | 33.64 | 33.64 | - |
20 Mar 2024 | 32.92 | 33.22 | 32.92 | 33.18 | 33.18 | - |
19 Mar 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | - |
18 Mar 2024 | 33.78 | 33.84 | 33.50 | 33.50 | 33.50 | - |
15 Mar 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | - |
14 Mar 2024 | 34.24 | 34.78 | 34.10 | 34.10 | 34.10 | - |
13 Mar 2024 | 34.32 | 34.32 | 34.08 | 34.22 | 34.22 | - |
12 Mar 2024 | 34.24 | 34.36 | 34.14 | 34.14 | 34.14 | - |
11 Mar 2024 | 33.64 | 34.04 | 33.64 | 34.04 | 34.04 | - |
08 Mar 2024 | 33.56 | 33.90 | 33.56 | 33.72 | 33.72 | - |
07 Mar 2024 | 33.56 | 33.68 | 33.38 | 33.56 | 33.56 | - |
06 Mar 2024 | 34.22 | 34.22 | 33.70 | 33.70 | 33.70 | - |
05 Mar 2024 | 34.24 | 34.42 | 34.12 | 34.22 | 34.22 | - |
04 Mar 2024 | 34.58 | 34.58 | 34.24 | 34.34 | 34.34 | - |
01 Mar 2024 | 34.74 | 34.82 | 34.56 | 34.60 | 34.60 | - |
29 Feb 2024 | 34.94 | 34.94 | 34.28 | 34.52 | 34.52 | - |
29 Feb 2024 | 0.3205 Dividend | |||||
28 Feb 2024 | 35.66 | 35.66 | 34.96 | 34.96 | 34.64 | - |
27 Feb 2024 | 34.70 | 35.66 | 34.70 | 35.66 | 35.33 | - |
26 Feb 2024 | 34.56 | 35.26 | 34.56 | 34.94 | 34.62 | 500 |
23 Feb 2024 | 34.66 | 35.00 | 34.66 | 34.74 | 34.42 | - |
22 Feb 2024 | 34.94 | 34.94 | 34.56 | 34.60 | 34.28 | - |
21 Feb 2024 | 34.80 | 34.84 | 34.66 | 34.68 | 34.36 | - |
20 Feb 2024 | 34.10 | 34.50 | 34.10 | 34.40 | 34.08 | - |
19 Feb 2024 | 34.06 | 34.22 | 33.90 | 33.96 | 33.65 | - |
16 Feb 2024 | 33.86 | 34.16 | 33.86 | 34.10 | 33.79 | - |
15 Feb 2024 | 33.26 | 34.08 | 33.26 | 33.72 | 33.41 | - |
14 Feb 2024 | 33.52 | 33.52 | 33.04 | 33.04 | 32.74 | - |
13 Feb 2024 | 33.50 | 33.80 | 33.48 | 33.48 | 33.17 | - |
12 Feb 2024 | 33.64 | 33.82 | 33.60 | 33.72 | 33.41 | - |
09 Feb 2024 | 33.78 | 33.94 | 33.78 | 33.80 | 33.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |