Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 71 |
05 Jul 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
04 Jul 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
03 Jul 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
02 Jul 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
01 Jul 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
28 Jun 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
27 Jun 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
26 Jun 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
25 Jun 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
24 Jun 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
21 Jun 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
20 Jun 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
19 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
18 Jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
17 Jun 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
14 Jun 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
13 Jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
12 Jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
11 Jun 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
10 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
07 Jun 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
06 Jun 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
06 Jun 2024 | 0.4 Dividend | |||||
05 Jun 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.34 | - |
04 Jun 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.72 | - |
03 Jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.18 | - |
31 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.66 | - |
30 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.63 | - |
29 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.82 | - |
28 May 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.67 | - |
27 May 2024 | 33.01 | 33.08 | 33.01 | 33.08 | 32.68 | 71 |
24 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.61 | - |
23 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.01 | - |
22 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.96 | - |
21 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.65 | - |
20 May 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.68 | - |
17 May 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.71 | - |
16 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.57 | - |
15 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.00 | - |
14 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.10 | - |
13 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.17 | - |
10 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.76 | - |
09 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.86 | - |
08 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.82 | - |
07 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.81 | - |
06 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.39 | - |
03 May 2024 | 34.21 | 34.21 | 33.75 | 33.75 | 33.34 | 50 |
02 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.35 | - |
30 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.53 | - |
29 Apr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.12 | - |
26 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.16 | - |
25 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.71 | - |
24 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.88 | - |
23 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.28 | - |
22 Apr 2024 | 35.46 | 35.57 | 35.46 | 35.57 | 35.14 | 50 |
19 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.26 | - |
18 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.09 | - |
17 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.98 | - |
16 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.67 | - |
15 Apr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.32 | - |
12 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.67 | - |
11 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.78 | - |
10 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 33.76 | - |
09 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.60 | - |
08 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.65 | - |
05 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.94 | - |
04 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.00 | - |
03 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.12 | - |
02 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.98 | - |
28 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.23 | - |
27 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.15 | - |
26 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.88 | - |
25 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.63 | - |
22 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.41 | - |
21 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.93 | - |
20 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.95 | - |
19 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.67 | - |
18 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.16 | - |
15 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.14 | - |
14 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.15 | - |
13 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | - |
12 Mar 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.54 | - |
11 Mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.35 | - |
08 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.03 | - |
07 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.78 | - |
07 Mar 2024 | 0.4 Dividend | |||||
06 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.51 | - |
05 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.44 | - |
04 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.57 | - |
01 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 31.71 | - |
29 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 31.90 | - |
28 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.14 | - |
27 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.25 | - |
26 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.40 | - |
23 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 32.79 | - |
22 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 32.53 | - |
21 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.13 | - |
20 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 31.69 | - |
19 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |