Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 29.86 | 29.93 | 29.86 | 29.91 | 29.91 | - |
03 Jul 2024 | 29.58 | 29.95 | 29.45 | 29.95 | 29.95 | 45 |
02 Jul 2024 | 29.32 | 29.32 | 29.03 | 29.08 | 29.08 | 485 |
01 Jul 2024 | 29.76 | 29.76 | 29.25 | 29.25 | 29.25 | 138 |
28 Jun 2024 | 29.86 | 29.88 | 29.50 | 29.51 | 29.51 | 865 |
27 Jun 2024 | 30.18 | 30.18 | 29.70 | 29.70 | 29.70 | 83 |
26 Jun 2024 | 30.58 | 30.58 | 30.17 | 30.27 | 30.27 | 141 |
25 Jun 2024 | 30.68 | 30.69 | 30.55 | 30.64 | 30.64 | 25 |
24 Jun 2024 | 30.87 | 30.87 | 30.46 | 30.63 | 30.63 | 389 |
21 Jun 2024 | 30.67 | 30.72 | 30.34 | 30.72 | 30.72 | 50 |
20 Jun 2024 | 30.75 | 30.75 | 30.27 | 30.70 | 30.70 | 80 |
19 Jun 2024 | 30.37 | 30.40 | 29.98 | 30.40 | 30.40 | 200 |
18 Jun 2024 | 31.01 | 31.01 | 30.49 | 30.52 | 30.52 | 500 |
17 Jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
14 Jun 2024 | 30.65 | 30.92 | 30.64 | 30.83 | 30.83 | 300 |
13 Jun 2024 | 30.80 | 30.80 | 30.53 | 30.53 | 30.53 | - |
12 Jun 2024 | 31.00 | 31.09 | 30.82 | 30.89 | 30.89 | 52 |
11 Jun 2024 | 31.05 | 31.05 | 30.69 | 30.69 | 30.69 | 120 |
10 Jun 2024 | 31.31 | 31.31 | 31.08 | 31.08 | 31.08 | 200 |
07 Jun 2024 | 31.93 | 31.93 | 31.37 | 31.42 | 31.42 | - |
06 Jun 2024 | 31.25 | 31.79 | 31.25 | 31.79 | 31.79 | 60 |
05 Jun 2024 | 31.25 | 31.25 | 31.08 | 31.13 | 31.13 | 325 |
04 Jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
03 Jun 2024 | 31.70 | 31.70 | 31.57 | 31.57 | 31.57 | 260 |
31 May 2024 | 31.11 | 31.11 | 30.50 | 30.99 | 30.99 | 301 |
30 May 2024 | 30.45 | 30.84 | 30.31 | 30.84 | 30.84 | 94 |
29 May 2024 | 31.11 | 31.11 | 30.85 | 30.85 | 30.85 | 5 |
28 May 2024 | 31.81 | 31.81 | 31.40 | 31.40 | 31.40 | 10 |
27 May 2024 | 32.49 | 32.49 | 31.66 | 32.38 | 32.38 | 30 |
24 May 2024 | 31.82 | 31.82 | 31.73 | 31.75 | 31.75 | 31 |
23 May 2024 | 32.21 | 32.24 | 31.94 | 31.94 | 31.94 | 60 |
22 May 2024 | 32.23 | 32.23 | 32.02 | 32.11 | 32.11 | - |
21 May 2024 | 32.62 | 32.62 | 32.24 | 32.35 | 32.35 | 362 |
20 May 2024 | 33.19 | 33.19 | 32.62 | 32.62 | 32.62 | 220 |
17 May 2024 | 32.62 | 32.78 | 32.62 | 32.72 | 32.72 | 100 |
16 May 2024 | 32.92 | 32.92 | 32.60 | 32.60 | 32.60 | 2 |
15 May 2024 | 33.45 | 33.47 | 32.74 | 32.90 | 32.90 | - |
14 May 2024 | 33.13 | 33.28 | 32.98 | 33.22 | 33.22 | - |
13 May 2024 | 33.33 | 33.33 | 32.94 | 32.94 | 32.94 | 100 |
10 May 2024 | 32.88 | 33.10 | 32.88 | 33.08 | 33.08 | - |
09 May 2024 | 32.63 | 33.06 | 32.63 | 32.97 | 32.97 | 18 |
08 May 2024 | 32.12 | 32.70 | 32.12 | 32.68 | 32.68 | 100 |
07 May 2024 | 31.80 | 32.31 | 31.80 | 32.14 | 32.14 | 110 |
06 May 2024 | 32.25 | 32.46 | 31.80 | 31.92 | 31.92 | 357 |
03 May 2024 | 32.34 | 32.40 | 32.13 | 32.20 | 32.20 | - |
02 May 2024 | 32.91 | 32.91 | 32.02 | 32.02 | 32.02 | - |
30 Apr 2024 | 32.83 | 32.83 | 32.51 | 32.56 | 32.56 | 150 |
29 Apr 2024 | 32.81 | 32.83 | 32.58 | 32.63 | 32.63 | 178 |
26 Apr 2024 | 32.67 | 32.67 | 32.29 | 32.50 | 32.50 | 175 |
25 Apr 2024 | 32.79 | 32.79 | 32.12 | 32.19 | 32.19 | 91 |
24 Apr 2024 | 32.97 | 32.98 | 32.81 | 32.81 | 32.81 | - |
23 Apr 2024 | 33.27 | 33.27 | 32.99 | 32.99 | 32.99 | - |
22 Apr 2024 | 33.10 | 33.39 | 33.10 | 33.39 | 33.39 | 66 |
19 Apr 2024 | 32.67 | 33.01 | 32.67 | 32.74 | 32.74 | 173 |
18 Apr 2024 | 33.01 | 33.42 | 32.99 | 33.19 | 33.19 | 300 |
17 Apr 2024 | 31.97 | 32.75 | 31.97 | 32.75 | 32.75 | 15 |
16 Apr 2024 | 32.48 | 32.54 | 31.90 | 31.90 | 31.90 | 100 |
15 Apr 2024 | 32.81 | 32.83 | 32.20 | 32.20 | 32.20 | 1,415 |
12 Apr 2024 | 33.17 | 33.17 | 32.85 | 32.85 | 32.85 | 73 |
11 Apr 2024 | 32.89 | 33.21 | 32.89 | 33.04 | 33.04 | 40 |
10 Apr 2024 | 33.03 | 33.35 | 32.91 | 33.06 | 33.06 | - |
09 Apr 2024 | 33.01 | 33.20 | 32.87 | 33.09 | 33.09 | - |
08 Apr 2024 | 33.49 | 33.49 | 33.01 | 33.03 | 33.03 | 40 |
05 Apr 2024 | 33.51 | 33.71 | 33.51 | 33.71 | 33.71 | 400 |
04 Apr 2024 | 33.79 | 33.99 | 33.79 | 33.99 | 33.99 | 10 |
03 Apr 2024 | 34.40 | 34.40 | 34.25 | 34.25 | 34.25 | 22 |
02 Apr 2024 | 33.90 | 34.48 | 33.90 | 34.48 | 34.48 | 229 |
28 Mar 2024 | 34.22 | 34.50 | 34.18 | 34.18 | 34.18 | 29 |
27 Mar 2024 | 34.08 | 34.22 | 33.96 | 34.22 | 34.22 | 20 |
26 Mar 2024 | 33.70 | 33.92 | 33.60 | 33.78 | 33.78 | 140 |
25 Mar 2024 | 33.94 | 34.00 | 33.84 | 33.90 | 33.90 | 22 |
22 Mar 2024 | 33.68 | 34.06 | 33.68 | 34.04 | 34.04 | - |
21 Mar 2024 | 33.58 | 33.70 | 33.48 | 33.68 | 33.68 | - |
20 Mar 2024 | 33.02 | 33.52 | 33.02 | 33.26 | 33.26 | 150 |
19 Mar 2024 | 33.62 | 33.62 | 33.24 | 33.30 | 33.30 | - |
18 Mar 2024 | 33.90 | 33.96 | 33.64 | 33.64 | 33.64 | - |
15 Mar 2024 | 34.28 | 34.32 | 33.84 | 34.08 | 34.08 | 1,156 |
14 Mar 2024 | 34.28 | 34.92 | 34.28 | 34.32 | 34.32 | 5 |
13 Mar 2024 | 34.42 | 34.42 | 34.18 | 34.26 | 34.26 | 50 |
12 Mar 2024 | 34.52 | 34.56 | 34.36 | 34.36 | 34.36 | 138 |
11 Mar 2024 | 33.76 | 34.54 | 33.72 | 34.54 | 34.54 | 149 |
08 Mar 2024 | 33.70 | 33.96 | 33.70 | 33.96 | 33.96 | 50 |
07 Mar 2024 | 33.86 | 33.86 | 33.44 | 33.70 | 33.70 | 10 |
06 Mar 2024 | 34.34 | 34.34 | 33.90 | 33.96 | 33.96 | 80 |
05 Mar 2024 | 34.36 | 34.64 | 34.32 | 34.54 | 34.54 | - |
04 Mar 2024 | 34.68 | 34.68 | 34.34 | 34.52 | 34.52 | 85 |
01 Mar 2024 | 34.86 | 34.94 | 34.60 | 34.72 | 34.72 | - |
29 Feb 2024 | 35.00 | 35.00 | 34.52 | 34.96 | 34.96 | 282 |
29 Feb 2024 | 0.3205 Dividend | |||||
28 Feb 2024 | 35.76 | 35.76 | 35.26 | 35.26 | 34.94 | 35 |
27 Feb 2024 | 34.82 | 35.44 | 34.82 | 35.40 | 35.08 | - |
26 Feb 2024 | 34.66 | 35.16 | 34.66 | 35.12 | 34.80 | - |
23 Feb 2024 | 34.82 | 35.06 | 34.80 | 35.06 | 34.74 | 20 |
22 Feb 2024 | 35.06 | 35.06 | 34.68 | 34.98 | 34.66 | 108 |
21 Feb 2024 | 34.92 | 35.02 | 34.76 | 34.78 | 34.46 | - |
20 Feb 2024 | 34.22 | 34.52 | 34.22 | 34.46 | 34.15 | - |
19 Feb 2024 | 34.18 | 34.32 | 34.02 | 34.32 | 34.01 | - |
16 Feb 2024 | 33.96 | 34.44 | 33.96 | 34.40 | 34.09 | 192 |
15 Feb 2024 | 33.38 | 34.02 | 33.38 | 33.84 | 33.53 | 303 |
14 Feb 2024 | 33.64 | 33.64 | 33.40 | 33.56 | 33.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |