Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
17 Jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
14 Jun 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
13 Jun 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
12 Jun 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
11 Jun 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
10 Jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
07 Jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
06 Jun 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
05 Jun 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
04 Jun 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
03 Jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
31 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
30 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
29 May 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
28 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
24 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
23 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
22 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
21 May 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
20 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
17 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
16 May 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
15 May 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
14 May 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
13 May 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
10 May 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
09 May 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
08 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
07 May 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
06 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
03 May 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
02 May 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
01 May 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
30 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
29 Apr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
26 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
25 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
24 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
23 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
22 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
19 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
18 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
17 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
16 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
15 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
12 Apr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
11 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
10 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
10 Apr 2024 | 0.003 Dividend | |||||
10 Apr 2024 | 0.167 Capital gain | |||||
09 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.51 | - |
08 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.52 | - |
05 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.47 | - |
04 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.26 | - |
03 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.61 | - |
02 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.58 | - |
01 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.80 | - |
28 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.94 | - |
27 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.76 | - |
26 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.40 | - |
25 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.37 | - |
22 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.38 | - |
21 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.62 | - |
20 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.32 | - |
19 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.92 | - |
18 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.76 | - |
15 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.62 | - |
14 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.66 | - |
13 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.84 | - |
12 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.72 | - |
11 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.61 | - |
08 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.56 | - |
07 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.53 | - |
06 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.27 | - |
05 Mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.17 | - |
04 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.20 | - |
01 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.28 | - |
29 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.19 | - |
28 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.03 | - |
27 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.07 | - |
26 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.89 | - |
23 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.00 | - |
22 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.99 | - |
21 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.73 | - |
20 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.65 | - |
16 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.78 | - |
15 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.91 | - |
14 Feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.53 | - |
13 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.23 | - |
12 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.76 | - |
09 Feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.53 | - |
08 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.50 | - |
07 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.39 | - |
06 Feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.28 | - |
05 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.18 | - |
02 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.44 | - |
01 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.49 | - |
31 Jan 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.25 | - |
30 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |