Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 27 |
27 Jun 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
26 Jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
25 Jun 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
24 Jun 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
21 Jun 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
20 Jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 27 |
19 Jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
18 Jun 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
17 Jun 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
14 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
13 Jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
12 Jun 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
11 Jun 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
10 Jun 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
07 Jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
06 Jun 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
05 Jun 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
04 Jun 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
03 Jun 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
31 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
30 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
29 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
28 May 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
27 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
24 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
23 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
22 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
21 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
20 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
17 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
16 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
15 May 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
14 May 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
13 May 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
10 May 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
09 May 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
08 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
07 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
06 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
03 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
02 May 2024 | 31.50 | 31.84 | 31.50 | 31.84 | 31.84 | 6 |
30 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
30 Apr 2024 | 0.7175 Dividend | |||||
29 Apr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.01 | - |
26 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 30.80 | - |
25 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.89 | - |
24 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.18 | - |
23 Apr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.17 | - |
22 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.19 | - |
19 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 30.71 | - |
18 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 30.84 | - |
17 Apr 2024 | 31.55 | 31.69 | 31.55 | 31.69 | 30.97 | 30 |
16 Apr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.01 | - |
15 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.39 | - |
12 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.50 | - |
11 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.50 | - |
10 Apr 2024 | 32.31 | 32.31 | 32.30 | 32.30 | 31.57 | - |
09 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.41 | - |
08 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.34 | - |
05 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.27 | - |
04 Apr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.36 | - |
03 Apr 2024 | 31.93 | 32.05 | 31.93 | 32.05 | 31.33 | 400 |
02 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.64 | - |
28 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.60 | - |
27 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.32 | - |
26 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.36 | - |
25 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.57 | - |
22 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 31.76 | - |
21 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 31.78 | - |
20 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.33 | - |
19 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.50 | - |
18 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.60 | - |
15 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.43 | - |
14 Mar 2024 | 32.69 | 32.85 | 32.69 | 32.85 | 32.11 | 90 |
13 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.35 | - |
12 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.40 | - |
11 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.25 | - |
08 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.28 | - |
07 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 31.90 | - |
06 Mar 2024 | 32.57 | 32.77 | 32.57 | 32.77 | 32.03 | 150 |
05 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.71 | - |
04 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 31.75 | - |
01 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.67 | - |
29 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.10 | - |
28 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.16 | - |
27 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.16 | - |
26 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.33 | - |
23 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.19 | - |
22 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.23 | - |
21 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.04 | - |
20 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.12 | - |
19 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.47 | - |
16 Feb 2024 | 33.20 | 33.37 | 33.20 | 33.37 | 32.62 | 30 |
15 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.43 | - |
14 Feb 2024 | 31.81 | 32.36 | 31.81 | 32.36 | 31.63 | 10 |
13 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.68 | - |
12 Feb 2024 | 32.07 | 32.62 | 32.07 | 32.62 | 31.88 | 20 |
09 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.32 | - |
08 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |