Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
27 Jun 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
26 Jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
25 Jun 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
24 Jun 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
21 Jun 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
20 Jun 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
19 Jun 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
18 Jun 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
14 Jun 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
13 Jun 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
12 Jun 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
11 Jun 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
10 Jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
07 Jun 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
06 Jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
05 Jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
04 Jun 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
03 Jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
31 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
30 May 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
29 May 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
28 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
27 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
24 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
23 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
22 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
21 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
17 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
16 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
15 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
14 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
13 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
10 May 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
09 May 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
08 May 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
07 May 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
06 May 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
03 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
02 May 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
30 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
29 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
26 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
25 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
24 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
23 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
22 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
19 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
18 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
16 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
15 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
12 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
10 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
09 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
08 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
05 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
04 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
03 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
02 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
01 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
28 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
27 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
27 Mar 2024 | 2.6 Dividend | |||||
26 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 28.77 | - |
22 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 28.70 | - |
21 Mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 28.53 | - |
20 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 28.18 | - |
19 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 28.05 | - |
18 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 28.40 | - |
15 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 28.37 | - |
14 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 28.49 | - |
13 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 28.18 | - |
12 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 29.00 | - |
11 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 29.16 | - |
07 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 29.43 | - |
06 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 29.34 | - |
05 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 29.48 | - |
04 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 29.62 | - |
01 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 29.48 | - |
29 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 29.21 | - |
28 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 29.14 | - |
27 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 29.52 | - |
26 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 29.45 | - |
23 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 29.58 | - |
22 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 29.48 | - |
21 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 29.31 | - |
20 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 29.45 | - |
19 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 29.45 | - |
16 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 29.42 | - |
15 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 29.25 | - |
14 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 29.05 | - |
13 Feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 28.84 | - |
12 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 28.64 | - |
09 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 29.09 | - |
08 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 29.13 | - |
07 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 29.17 | - |
06 Feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 29.06 | - |
05 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 28.85 | - |
02 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 28.93 | - |
01 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 28.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |