Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 29.03 | 29.25 | 29.03 | 29.08 | 29.08 | - |
04 July 2024 | 29.19 | 29.19 | 28.98 | 29.03 | 29.03 | - |
03 July 2024 | 28.89 | 29.19 | 28.89 | 29.04 | 29.04 | - |
02 July 2024 | 29.23 | 29.23 | 28.89 | 28.93 | 28.93 | - |
01 July 2024 | 28.88 | 29.01 | 28.87 | 28.96 | 28.96 | - |
28 June 2024 | 28.84 | 29.07 | 28.84 | 29.02 | 29.02 | - |
27 June 2024 | 29.61 | 29.61 | 28.57 | 28.97 | 28.97 | - |
26 June 2024 | 29.31 | 29.76 | 29.31 | 29.59 | 29.59 | - |
25 June 2024 | 29.65 | 29.65 | 29.43 | 29.43 | 29.43 | - |
24 June 2024 | 28.97 | 29.48 | 28.97 | 29.48 | 29.48 | - |
21 June 2024 | 29.03 | 29.13 | 28.90 | 29.03 | 29.03 | - |
20 June 2024 | 29.34 | 29.34 | 28.88 | 28.91 | 28.91 | - |
19 June 2024 | 29.20 | 29.20 | 29.08 | 29.08 | 29.08 | - |
18 June 2024 | 29.18 | 29.21 | 29.15 | 29.21 | 29.21 | - |
17 June 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
14 June 2024 | 29.53 | 29.53 | 29.08 | 29.16 | 29.16 | - |
13 June 2024 | 29.67 | 29.67 | 29.18 | 29.18 | 29.18 | - |
12 June 2024 | 29.55 | 29.71 | 29.34 | 29.34 | 29.34 | - |
11 June 2024 | 29.68 | 29.73 | 29.55 | 29.55 | 29.55 | - |
10 June 2024 | 30.08 | 30.08 | 29.73 | 29.73 | 29.73 | - |
07 June 2024 | 29.93 | 29.93 | 29.78 | 29.78 | 29.78 | - |
06 June 2024 | 29.97 | 30.06 | 29.74 | 29.75 | 29.75 | - |
05 June 2024 | 29.93 | 30.10 | 29.90 | 30.00 | 30.00 | 260 |
04 June 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
03 June 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
31 May 2024 | 30.90 | 30.90 | 29.57 | 29.59 | 29.59 | - |
30 May 2024 | 31.07 | 31.07 | 30.73 | 30.80 | 30.80 | - |
30 May 2024 | 0.207 Dividend | |||||
29 May 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.55 | - |
28 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.42 | - |
27 May 2024 | 31.63 | 31.63 | 31.62 | 31.62 | 31.41 | - |
24 May 2024 | 31.57 | 31.57 | 31.48 | 31.48 | 31.27 | - |
23 May 2024 | 31.29 | 31.36 | 31.29 | 31.34 | 31.13 | - |
22 May 2024 | 31.79 | 31.79 | 31.17 | 31.29 | 31.08 | - |
21 May 2024 | 31.78 | 31.80 | 31.43 | 31.48 | 31.27 | - |
20 May 2024 | 31.53 | 31.61 | 31.53 | 31.55 | 31.34 | - |
17 May 2024 | 31.81 | 31.81 | 31.56 | 31.56 | 31.35 | - |
16 May 2024 | 31.18 | 31.66 | 31.18 | 31.66 | 31.45 | - |
15 May 2024 | 31.26 | 31.26 | 30.98 | 31.15 | 30.94 | - |
14 May 2024 | 31.40 | 31.40 | 30.97 | 31.32 | 31.11 | - |
13 May 2024 | 31.14 | 31.18 | 31.09 | 31.09 | 30.88 | - |
10 May 2024 | 31.46 | 31.46 | 31.02 | 31.10 | 30.89 | - |
09 May 2024 | 31.35 | 31.35 | 30.99 | 31.07 | 30.86 | - |
08 May 2024 | 31.26 | 31.26 | 30.97 | 31.08 | 30.87 | - |
07 May 2024 | 31.44 | 31.44 | 30.96 | 31.09 | 30.88 | - |
06 May 2024 | 31.17 | 31.36 | 31.00 | 31.36 | 31.15 | - |
03 May 2024 | 30.74 | 30.83 | 30.63 | 30.83 | 30.62 | - |
02 May 2024 | 30.62 | 30.80 | 30.60 | 30.64 | 30.43 | - |
30 Apr 2024 | 30.68 | 30.94 | 30.66 | 30.85 | 30.64 | - |
29 Apr 2024 | 30.72 | 30.72 | 30.33 | 30.41 | 30.21 | - |
26 Apr 2024 | 31.29 | 31.29 | 30.41 | 30.55 | 30.34 | - |
25 Apr 2024 | 31.40 | 31.40 | 30.77 | 31.08 | 30.87 | - |
24 Apr 2024 | 31.55 | 31.55 | 30.97 | 31.03 | 30.82 | - |
23 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.81 | - |
22 Apr 2024 | 28.50 | 28.84 | 28.50 | 28.84 | 28.65 | - |
19 Apr 2024 | 28.16 | 28.16 | 28.04 | 28.07 | 27.88 | - |
18 Apr 2024 | 27.78 | 28.08 | 27.78 | 28.08 | 27.89 | - |
17 Apr 2024 | 27.69 | 27.70 | 27.48 | 27.70 | 27.51 | - |
16 Apr 2024 | 27.50 | 27.63 | 27.46 | 27.46 | 27.28 | - |
15 Apr 2024 | 27.90 | 27.95 | 27.83 | 27.95 | 27.76 | - |
12 Apr 2024 | 27.85 | 28.22 | 27.85 | 27.98 | 27.79 | - |
11 Apr 2024 | 28.16 | 28.17 | 27.61 | 27.78 | 27.59 | - |
10 Apr 2024 | 27.93 | 28.42 | 27.93 | 28.28 | 28.09 | - |
09 Apr 2024 | 27.87 | 28.00 | 27.69 | 28.00 | 27.81 | - |
08 Apr 2024 | 27.94 | 27.94 | 27.73 | 27.82 | 27.63 | - |
05 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.50 | - |
04 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.32 | - |
03 Apr 2024 | 28.47 | 28.47 | 28.42 | 28.42 | 28.23 | - |
02 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.75 | - |
28 Mar 2024 | 29.10 | 29.10 | 28.75 | 28.95 | 28.76 | - |
27 Mar 2024 | 28.35 | 29.05 | 28.35 | 29.05 | 28.85 | - |
26 Mar 2024 | 27.95 | 28.45 | 27.95 | 28.45 | 28.26 | - |
25 Mar 2024 | 28.00 | 28.00 | 27.80 | 27.95 | 27.76 | - |
22 Mar 2024 | 27.90 | 27.90 | 27.55 | 27.90 | 27.71 | - |
21 Mar 2024 | 27.00 | 27.60 | 27.00 | 27.45 | 27.27 | - |
20 Mar 2024 | 26.95 | 26.95 | 26.70 | 26.90 | 26.72 | - |
19 Mar 2024 | 26.60 | 26.80 | 26.55 | 26.75 | 26.57 | - |
18 Mar 2024 | 27.20 | 27.20 | 26.70 | 26.70 | 26.52 | - |
15 Mar 2024 | 26.65 | 27.25 | 26.65 | 27.20 | 27.02 | - |
14 Mar 2024 | 26.75 | 26.80 | 26.70 | 26.70 | 26.52 | - |
13 Mar 2024 | 26.65 | 27.00 | 26.55 | 26.75 | 26.57 | - |
12 Mar 2024 | 26.60 | 27.00 | 26.30 | 27.00 | 26.82 | 60 |
11 Mar 2024 | 25.90 | 25.95 | 25.90 | 25.95 | 25.78 | - |
08 Mar 2024 | 26.10 | 26.10 | 25.90 | 26.00 | 25.83 | - |
07 Mar 2024 | 26.45 | 26.45 | 26.05 | 26.25 | 26.07 | - |
06 Mar 2024 | 26.05 | 26.40 | 26.05 | 26.40 | 26.22 | - |
05 Mar 2024 | 26.35 | 26.35 | 25.95 | 26.05 | 25.87 | - |
04 Mar 2024 | 26.30 | 26.30 | 25.95 | 25.95 | 25.78 | - |
01 Mar 2024 | 26.30 | 26.50 | 26.20 | 26.20 | 26.02 | - |
29 Feb 2024 | 26.45 | 26.45 | 26.15 | 26.40 | 26.22 | - |
28 Feb 2024 | 26.35 | 26.45 | 26.35 | 26.45 | 26.27 | - |
27 Feb 2024 | 26.45 | 26.60 | 26.35 | 26.45 | 26.27 | - |
26 Feb 2024 | 26.35 | 26.50 | 26.35 | 26.45 | 26.27 | - |
23 Feb 2024 | 26.50 | 26.50 | 26.35 | 26.45 | 26.27 | - |
22 Feb 2024 | 26.55 | 26.55 | 26.45 | 26.45 | 26.27 | - |
21 Feb 2024 | 26.65 | 26.70 | 26.50 | 26.70 | 26.52 | - |
20 Feb 2024 | 26.50 | 26.65 | 26.45 | 26.60 | 26.42 | - |
19 Feb 2024 | 26.50 | 26.55 | 26.40 | 26.50 | 26.32 | - |
16 Feb 2024 | 26.60 | 26.60 | 26.40 | 26.55 | 26.37 | - |
15 Feb 2024 | 26.25 | 26.35 | 26.15 | 26.35 | 26.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |