Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
13 Jun 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
12 Jun 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
11 Jun 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
10 Jun 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
07 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
06 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 Jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
04 Jun 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
03 Jun 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
31 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
30 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
29 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
28 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
27 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
24 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
23 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
22 May 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
21 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
20 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
17 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
16 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
15 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
14 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
13 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
10 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
09 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
08 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
07 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
06 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
03 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
03 May 2024 | 82.66 Dividend | |||||
02 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
30 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | -48.72 | - |
29 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -48.92 | - |
26 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -49.52 | - |
25 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -48.52 | - |
24 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | -49.40 | - |
23 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | -48.63 | - |
22 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
19 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -48.09 | - |
18 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
17 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -48.55 | - |
16 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | -48.17 | - |
15 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -48.92 | - |
12 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | -49.12 | - |
11 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -48.14 | - |
10 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -47.66 | - |
09 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | -47.57 | - |
08 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | -47.77 | - |
05 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | -46.91 | - |
04 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -47.52 | - |
03 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | -47.34 | - |
02 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | -46.80 | - |
28 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
27 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | -45.97 | - |
26 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -46.37 | - |
25 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | -46.17 | - |
22 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -45.63 | - |
21 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | -45.97 | - |
20 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -45.51 | - |
19 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -45.51 | - |
18 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
15 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -45.80 | - |
14 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -45.34 | - |
13 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -45.34 | - |
12 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | -45.45 | - |
11 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | -44.62 | - |
08 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | -45.20 | - |
07 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -44.71 | - |
06 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | -44.51 | - |
05 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | -44.97 | - |
04 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -45.63 | - |
01 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | -45.83 | - |
29 Feb 2024 | 31.98 | 32.62 | 31.98 | 32.62 | -46.68 | 31 |
28 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
27 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | -45.65 | - |
26 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
23 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
22 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | -46.86 | - |
21 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -46.37 | - |
20 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
19 Feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | -46.97 | - |
16 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | -47.40 | - |
15 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | -46.23 | - |
14 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | -45.37 | - |
13 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | -44.80 | - |
12 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -44.71 | - |
09 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | -44.48 | - |
08 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -42.88 | - |
07 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | -43.34 | - |
06 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | -43.16 | - |
05 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | -42.85 | - |
02 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -42.94 | - |
01 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -42.65 | - |
31 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | -42.82 | - |
30 Jan 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -42.99 | - |
29 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | -43.02 | - |
26 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | -42.73 | - |
25 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | -42.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |