Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
03 Jul 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
02 Jul 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
01 Jul 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
28 Jun 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
27 Jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
26 Jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 Jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
24 Jun 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
21 Jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
20 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
18 Jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
17 Jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
14 Jun 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
13 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
12 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
11 Jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
10 Jun 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
07 Jun 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
06 Jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
05 Jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
04 Jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
03 Jun 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
31 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
30 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
29 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
28 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
24 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
23 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
22 May 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
21 May 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
20 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
17 May 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
16 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
15 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
14 May 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
13 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
10 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
09 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
08 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
07 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
06 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
03 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
02 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
01 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
30 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
29 Apr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
26 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
25 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
24 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
23 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
22 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
19 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
18 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
17 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
16 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
15 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
12 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
11 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
10 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
09 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
08 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
05 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
04 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
03 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
02 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
01 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
28 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
27 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
26 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
25 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
22 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
21 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
20 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
20 Mar 2024 | 0.151 Dividend | |||||
19 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.98 | - |
18 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.83 | - |
15 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.73 | - |
14 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.80 | - |
13 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.93 | - |
12 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.85 | - |
11 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.70 | - |
08 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.63 | - |
07 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.65 | - |
06 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.48 | - |
05 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.37 | - |
04 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.47 | - |
01 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.39 | - |
29 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.22 | - |
28 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.15 | - |
27 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.14 | - |
26 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.09 | - |
23 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.25 | - |
22 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.20 | - |
21 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.96 | - |
20 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.81 | - |
16 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.87 | - |
15 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.90 | - |
14 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |