Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
27 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
26 Jun 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
25 Jun 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
24 Jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
21 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
20 Jun 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
18 Jun 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
17 Jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
14 Jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
13 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
12 Jun 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
11 Jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
10 Jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
07 Jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
06 Jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
05 Jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
04 Jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
03 Jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
31 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
30 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
29 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
28 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
24 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
23 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
22 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
21 May 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
20 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
17 May 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
16 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
15 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
14 May 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
13 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
10 May 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
09 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
08 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
07 May 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
06 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
03 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
02 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
01 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
30 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
29 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
26 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
25 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
24 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
23 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
22 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
19 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
18 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
17 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
16 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
15 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
12 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
11 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
10 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
09 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
08 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
05 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
04 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
03 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
02 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
01 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
28 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
27 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
26 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
25 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
22 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
21 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
21 Mar 2024 | 0.16 Dividend | |||||
20 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.32 | - |
19 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.02 | - |
18 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.88 | - |
15 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.82 | - |
14 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.86 | - |
13 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.12 | - |
12 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.01 | - |
11 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.01 | - |
08 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.85 | - |
07 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.80 | - |
06 Mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.70 | - |
05 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.59 | - |
04 Mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.55 | - |
01 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.40 | - |
29 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.27 | - |
28 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.18 | - |
27 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.11 | - |
26 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.99 | - |
23 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.21 | - |
22 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.08 | - |
21 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.96 | - |
20 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.78 | - |
16 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.92 | - |
15 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.02 | - |
14 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.42 | - |
13 Feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.26 | - |
12 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.84 | - |
09 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.58 | - |
08 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.62 | - |
07 Feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |