Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 161 |
28 Jun 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
27 Jun 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
26 Jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
25 Jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
24 Jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
21 Jun 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
20 Jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
19 Jun 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
18 Jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
17 Jun 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
14 Jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
13 Jun 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
12 Jun 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
11 Jun 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
10 Jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
07 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
06 Jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
05 Jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
04 Jun 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
03 Jun 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
31 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
30 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
29 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
28 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
27 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
24 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
23 May 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
22 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
21 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
20 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
17 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
16 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
15 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
14 May 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
13 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
10 May 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
09 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
08 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
07 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
06 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
03 May 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
02 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
30 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
29 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
26 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
25 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
24 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
23 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
22 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
19 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
18 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
17 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
16 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
15 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
12 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
11 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
10 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
09 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
08 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
05 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
04 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
03 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
02 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
28 Mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
27 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
26 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
25 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
22 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
21 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
20 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
19 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
18 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
15 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
14 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
13 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
12 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
11 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
08 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
07 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
06 Mar 2024 | 34.34 | 34.34 | 33.82 | 33.82 | 33.82 | 161 |
05 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
04 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
01 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
29 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
29 Feb 2024 | 0.3205 Dividend | |||||
28 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.40 | - |
27 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.51 | - |
26 Feb 2024 | 34.68 | 35.10 | 34.68 | 35.10 | 34.79 | 10 |
23 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.45 | - |
22 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.73 | - |
21 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.61 | - |
20 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.91 | - |
19 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.93 | - |
16 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.91 | - |
15 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.12 | - |
14 Feb 2024 | 33.64 | 33.64 | 33.22 | 33.22 | 32.92 | 45 |
13 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.34 | - |
12 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.44 | - |
09 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |