Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
13 Jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
12 Jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
11 Jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
10 Jun 2024 | 30.40 | 32.04 | 30.40 | 31.98 | 31.98 | 80 |
07 Jun 2024 | 29.64 | 29.96 | 29.64 | 29.96 | 29.96 | 10 |
06 Jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
06 Jun 2024 | 1 Dividend | |||||
05 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.00 | - |
04 Jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 29.85 | - |
03 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.00 | - |
31 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.42 | - |
30 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.36 | - |
29 May 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.04 | - |
28 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 30.56 | - |
27 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 30.74 | - |
24 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 30.66 | - |
23 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.03 | - |
22 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.20 | - |
21 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.39 | - |
20 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31.32 | - |
17 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.03 | - |
16 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 30.93 | - |
15 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.48 | - |
14 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.22 | - |
13 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.03 | - |
10 May 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.34 | - |
09 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.08 | - |
08 May 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 28.99 | - |
07 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.13 | - |
06 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 28.80 | - |
03 May 2024 | 29.68 | 29.98 | 29.68 | 29.98 | 29.01 | 20 |
02 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.24 | - |
30 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.63 | - |
29 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.28 | - |
26 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.18 | - |
25 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.09 | - |
24 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.09 | - |
23 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.26 | - |
22 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 27.81 | - |
19 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 27.52 | - |
18 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.55 | - |
17 Apr 2024 | 30.14 | 30.14 | 29.48 | 29.48 | 28.53 | 100 |
16 Apr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.38 | - |
15 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.21 | - |
12 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.76 | - |
11 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.90 | - |
10 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.63 | - |
09 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.63 | - |
08 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.07 | - |
05 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.17 | - |
04 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.45 | - |
03 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 26.77 | - |
02 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.02 | 20 |
28 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.11 | - |
27 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 25.70 | - |
26 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 25.66 | - |
25 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 25.66 | - |
22 Mar 2024 | 26.18 | 26.48 | 26.18 | 26.48 | 25.63 | 100 |
21 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 24.75 | - |
20 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 24.62 | - |
19 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 24.99 | - |
18 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.24 | - |
15 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.24 | - |
14 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.43 | - |
13 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 25.76 | - |
12 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.12 | - |
11 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 24.85 | - |
08 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 25.82 | - |
07 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.41 | - |
06 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.24 | - |
05 Mar 2024 | 26.80 | 26.80 | 26.06 | 26.06 | 25.22 | 20 |
04 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.84 | - |
01 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.38 | - |
29 Feb 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.48 | - |
28 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.15 | - |
27 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.15 | - |
26 Feb 2024 | 28.52 | 28.52 | 28.38 | 28.38 | 27.46 | 35 |
23 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.23 | - |
22 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.10 | - |
21 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.81 | - |
20 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.25 | - |
19 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 27.97 | - |
16 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.76 | - |
15 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 28.95 | - |
14 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.37 | - |
13 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 27.95 | - |
12 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.10 | - |
09 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 27.85 | - |
08 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.35 | - |
07 Feb 2024 | 29.96 | 29.96 | 28.20 | 28.20 | 27.29 | 197 |
06 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.74 | - |
05 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.76 | - |
02 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.09 | - |
01 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.35 | - |
31 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.70 | - |
30 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.66 | - |
29 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.70 | - |
26 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.11 | - |
25 Jan 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |