Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 28.60 | 28.80 | 28.40 | 28.80 | 28.80 | - |
19 Jun 2024 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | - |
18 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
17 Jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
14 Jun 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | - |
13 Jun 2024 | 28.60 | 29.40 | 28.00 | 29.20 | 29.20 | - |
12 Jun 2024 | 28.40 | 28.60 | 28.00 | 28.40 | 28.40 | - |
11 Jun 2024 | 28.60 | 28.80 | 28.20 | 28.20 | 28.20 | - |
10 Jun 2024 | 28.00 | 28.40 | 28.00 | 28.20 | 28.20 | - |
07 Jun 2024 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | - |
06 Jun 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - |
05 Jun 2024 | 27.80 | 28.20 | 27.80 | 27.80 | 27.80 | - |
04 Jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
03 Jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
31 May 2024 | 27.20 | 27.60 | 27.00 | 27.60 | 27.60 | - |
30 May 2024 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | - |
30 May 2024 | 0.701 Dividend | |||||
29 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.90 | 2 |
28 May 2024 | 28.40 | 28.40 | 27.60 | 27.60 | 26.90 | - |
27 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.68 | - |
24 May 2024 | 29.20 | 29.20 | 28.40 | 28.40 | 27.68 | - |
23 May 2024 | 30.40 | 30.40 | 29.00 | 30.20 | 29.43 | 1,000 |
22 May 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 30.21 | - |
21 May 2024 | 30.20 | 30.20 | 29.60 | 29.80 | 29.04 | - |
20 May 2024 | 30.40 | 30.60 | 30.40 | 30.40 | 29.63 | - |
17 May 2024 | 30.00 | 30.60 | 30.00 | 30.40 | 29.63 | - |
16 May 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 29.43 | - |
15 May 2024 | 30.00 | 30.60 | 30.00 | 30.40 | 29.63 | - |
14 May 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 29.43 | - |
13 May 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 29.04 | - |
10 May 2024 | 30.40 | 30.40 | 29.80 | 29.80 | 29.04 | - |
09 May 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.04 | - |
08 May 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 28.85 | - |
07 May 2024 | 29.80 | 29.80 | 29.40 | 29.60 | 28.85 | - |
06 May 2024 | 29.00 | 29.60 | 29.00 | 29.60 | 28.85 | - |
03 May 2024 | 28.40 | 29.20 | 28.40 | 29.00 | 28.26 | - |
02 May 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 27.87 | - |
30 Apr 2024 | 28.60 | 28.60 | 28.40 | 28.60 | 27.87 | - |
29 Apr 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 27.87 | - |
26 Apr 2024 | 28.20 | 28.40 | 28.00 | 28.40 | 27.68 | - |
25 Apr 2024 | 28.20 | 28.40 | 28.00 | 28.00 | 27.29 | - |
24 Apr 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 27.48 | - |
23 Apr 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 27.48 | - |
22 Apr 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 27.48 | - |
19 Apr 2024 | 28.00 | 28.20 | 27.80 | 28.00 | 27.29 | - |
18 Apr 2024 | 27.40 | 27.80 | 27.40 | 27.80 | 27.09 | - |
17 Apr 2024 | 27.20 | 27.40 | 26.80 | 27.40 | 26.70 | - |
16 Apr 2024 | 27.40 | 27.80 | 27.40 | 27.40 | 26.70 | - |
15 Apr 2024 | 27.60 | 27.60 | 27.40 | 27.60 | 26.90 | - |
12 Apr 2024 | 27.40 | 27.80 | 27.40 | 27.80 | 27.09 | - |
11 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.51 | - |
10 Apr 2024 | 28.00 | 28.00 | 27.20 | 27.20 | 26.51 | - |
09 Apr 2024 | 27.60 | 27.60 | 27.20 | 27.60 | 26.90 | - |
08 Apr 2024 | 28.00 | 28.00 | 27.40 | 27.40 | 26.70 | - |
05 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.48 | - |
04 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.68 | - |
03 Apr 2024 | 28.60 | 28.60 | 28.40 | 28.40 | 27.68 | - |
02 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.87 | - |
28 Mar 2024 | 29.58 | 29.58 | 28.67 | 28.67 | 27.94 | - |
27 Mar 2024 | 29.42 | 29.42 | 28.74 | 28.88 | 28.15 | - |
26 Mar 2024 | 29.54 | 29.54 | 29.24 | 29.24 | 28.50 | - |
25 Mar 2024 | 29.92 | 29.92 | 29.49 | 29.51 | 28.76 | - |
22 Mar 2024 | 29.66 | 29.78 | 29.48 | 29.64 | 28.89 | - |
21 Mar 2024 | 29.66 | 29.79 | 29.46 | 29.62 | 28.87 | - |
20 Mar 2024 | 29.22 | 29.63 | 29.22 | 29.62 | 28.87 | - |
19 Mar 2024 | 29.03 | 29.20 | 28.85 | 29.09 | 28.35 | - |
18 Mar 2024 | 30.30 | 30.30 | 28.87 | 28.87 | 28.14 | - |
15 Mar 2024 | 30.16 | 30.20 | 29.89 | 29.93 | 29.17 | - |
14 Mar 2024 | 30.03 | 30.04 | 29.84 | 29.84 | 29.08 | - |
13 Mar 2024 | 29.63 | 29.92 | 29.63 | 29.92 | 29.16 | - |
12 Mar 2024 | 30.67 | 30.67 | 29.78 | 29.78 | 29.02 | - |
11 Mar 2024 | 30.26 | 30.47 | 30.10 | 30.14 | 29.37 | - |
08 Mar 2024 | 29.97 | 30.02 | 29.72 | 30.02 | 29.26 | - |
07 Mar 2024 | 29.57 | 30.29 | 29.51 | 30.29 | 29.52 | - |
06 Mar 2024 | 29.35 | 29.52 | 29.34 | 29.51 | 28.76 | - |
05 Mar 2024 | 29.05 | 29.17 | 28.93 | 29.17 | 28.43 | - |
04 Mar 2024 | 29.00 | 29.18 | 28.67 | 28.67 | 27.94 | - |
01 Mar 2024 | 29.01 | 29.07 | 28.80 | 28.80 | 28.07 | - |
29 Feb 2024 | 29.11 | 29.35 | 29.11 | 29.35 | 28.60 | - |
28 Feb 2024 | 29.24 | 29.24 | 28.58 | 28.70 | 27.97 | - |
27 Feb 2024 | 28.83 | 28.83 | 28.65 | 28.82 | 28.09 | - |
26 Feb 2024 | 29.58 | 29.62 | 28.74 | 28.74 | 28.01 | - |
23 Feb 2024 | 29.71 | 29.71 | 29.26 | 29.31 | 28.57 | - |
22 Feb 2024 | 29.70 | 29.70 | 29.29 | 29.29 | 28.55 | - |
21 Feb 2024 | 29.70 | 29.94 | 29.69 | 29.82 | 29.06 | - |
20 Feb 2024 | 29.62 | 29.83 | 29.38 | 29.83 | 29.07 | - |
19 Feb 2024 | 29.70 | 29.70 | 29.41 | 29.46 | 28.71 | - |
16 Feb 2024 | 29.52 | 29.57 | 29.28 | 29.53 | 28.78 | - |
15 Feb 2024 | 28.87 | 29.43 | 28.87 | 29.43 | 28.68 | - |
14 Feb 2024 | 29.10 | 29.29 | 28.84 | 28.89 | 28.16 | - |
13 Feb 2024 | 28.97 | 29.22 | 28.96 | 29.22 | 28.48 | - |
12 Feb 2024 | 28.61 | 28.84 | 28.61 | 28.82 | 28.09 | - |
09 Feb 2024 | 29.23 | 29.25 | 28.58 | 28.62 | 27.89 | - |
08 Feb 2024 | 29.36 | 29.39 | 29.28 | 29.28 | 28.54 | - |
07 Feb 2024 | 29.84 | 29.84 | 29.30 | 29.51 | 28.76 | - |
06 Feb 2024 | 29.26 | 29.50 | 29.12 | 29.26 | 28.52 | - |
05 Feb 2024 | 30.19 | 30.19 | 29.43 | 29.43 | 28.68 | - |
02 Feb 2024 | 30.09 | 30.67 | 30.09 | 30.17 | 29.40 | - |
01 Feb 2024 | 30.28 | 30.30 | 30.05 | 30.08 | 29.32 | - |
31 Jan 2024 | 29.94 | 29.96 | 29.75 | 29.75 | 28.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |