Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | - |
29 Aug 2024 | 29.50 | 29.50 | 29.20 | 29.30 | 29.30 | - |
28 Aug 2024 | 29.50 | 29.60 | 29.50 | 29.50 | 29.50 | - |
27 Aug 2024 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | - |
26 Aug 2024 | 29.30 | 29.70 | 29.30 | 29.40 | 29.40 | - |
23 Aug 2024 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | - |
22 Aug 2024 | 29.30 | 29.70 | 29.30 | 29.70 | 29.70 | - |
21 Aug 2024 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | - |
20 Aug 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
19 Aug 2024 | 29.50 | 29.50 | 29.00 | 29.10 | 29.10 | - |
16 Aug 2024 | 28.50 | 29.50 | 28.50 | 29.50 | 29.50 | - |
15 Aug 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
14 Aug 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
13 Aug 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
12 Aug 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
09 Aug 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
08 Aug 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
07 Aug 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
06 Aug 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
05 Aug 2024 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | - |
02 Aug 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - |
01 Aug 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
31 July 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
30 July 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
29 July 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
26 July 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
25 July 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
24 July 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
23 July 2024 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | - |
22 July 2024 | 29.30 | 29.40 | 29.10 | 29.10 | 29.10 | - |
19 July 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - |
18 July 2024 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | - |
17 July 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
16 July 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
16 July 2024 | 1.57 Dividend | |||||
15 July 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.43 | - |
12 July 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 28.39 | - |
11 July 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 27.44 | - |
10 July 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.96 | - |
09 July 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.06 | - |
08 July 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.15 | - |
05 July 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.11 | - |
04 July 2024 | 26.90 | 27.50 | 26.90 | 27.50 | 26.11 | - |
03 July 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.35 | - |
02 July 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.82 | - |
01 July 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.87 | - |
28 June 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 24.97 | - |
27 June 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.25 | - |
26 June 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.44 | - |
25 June 2024 | 27.10 | 27.10 | 26.80 | 26.80 | 25.44 | 90 |
24 June 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.11 | - |
21 June 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 26.30 | - |
20 June 2024 | 27.70 | 27.70 | 27.60 | 27.60 | 26.20 | - |
19 June 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.39 | - |
18 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
17 June 2024 | 27.60 | 28.00 | 27.60 | 28.00 | 26.58 | 100 |
14 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.96 | - |
13 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.96 | - |
12 June 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.77 | - |
11 June 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 25.92 | - |
10 June 2024 | 27.60 | 27.60 | 27.50 | 27.50 | 26.11 | - |
07 June 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
06 June 2024 | 27.90 | 28.10 | 27.90 | 28.00 | 26.58 | - |
05 June 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.53 | - |
04 June 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 27.44 | - |
03 June 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.53 | - |
31 May 2024 | 28.90 | 28.90 | 28.80 | 28.80 | 27.34 | - |
30 May 2024 | 28.80 | 28.90 | 28.80 | 28.90 | 27.44 | - |
29 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 27.44 | - |
28 May 2024 | 28.70 | 28.80 | 28.70 | 28.80 | 27.34 | - |
27 May 2024 | 28.20 | 28.80 | 28.20 | 28.80 | 27.34 | - |
24 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.15 | - |
23 May 2024 | 28.50 | 28.60 | 28.50 | 28.60 | 27.15 | - |
22 May 2024 | 29.00 | 29.00 | 28.40 | 28.40 | 26.96 | - |
21 May 2024 | 28.60 | 28.90 | 28.20 | 28.90 | 27.44 | - |
20 May 2024 | 28.50 | 28.50 | 28.40 | 28.40 | 26.96 | - |
17 May 2024 | 28.30 | 28.50 | 28.20 | 28.50 | 27.06 | - |
16 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.15 | - |
15 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.77 | - |
14 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.68 | - |
13 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
10 May 2024 | 28.20 | 28.20 | 27.90 | 27.90 | 26.49 | - |
09 May 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 26.58 | - |
08 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.87 | - |
07 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.96 | - |
06 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.68 | - |
03 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
02 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
30 Apr 2024 | 28.10 | 28.10 | 27.90 | 27.90 | 26.49 | - |
29 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
26 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
25 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.49 | - |
24 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.58 | - |
23 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.49 | - |
22 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.49 | - |
19 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.39 | - |
18 Apr 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 27.15 | - |
17 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.39 | - |
16 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.39 | - |
15 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |