Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
27 Jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
26 Jun 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
25 Jun 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
24 Jun 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
21 Jun 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
20 Jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
18 Jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
17 Jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
14 Jun 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
13 Jun 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
12 Jun 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
11 Jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
10 Jun 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
07 Jun 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
06 Jun 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
05 Jun 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
04 Jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
03 Jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
31 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
30 May 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
29 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
28 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
24 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
23 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
22 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
21 May 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
20 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
17 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
16 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
15 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
14 May 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
13 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
10 May 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
09 May 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
08 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
07 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
06 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
03 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
02 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
01 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
30 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
29 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
26 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
25 Apr 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
24 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
23 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
22 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
19 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
18 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
17 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
16 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
15 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
12 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
11 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
10 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
09 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
08 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
05 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
04 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
03 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
02 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
02 Apr 2024 | 0.266 Dividend | |||||
01 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.49 | - |
28 Mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.89 | - |
27 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.70 | - |
26 Mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.11 | - |
25 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.17 | - |
22 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.32 | - |
21 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.61 | - |
20 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.44 | - |
19 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.21 | - |
18 Mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.11 | - |
15 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.04 | - |
14 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.10 | - |
13 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.40 | - |
12 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.57 | - |
11 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.58 | - |
08 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.68 | - |
07 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.44 | - |
06 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | - |
05 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.10 | - |
04 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.41 | - |
01 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.25 | - |
29 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.96 | - |
28 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.79 | - |
27 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.75 | - |
26 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.76 | - |
23 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.96 | - |
22 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.02 | - |
21 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.90 | - |
20 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.74 | - |
16 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.82 | - |
15 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.96 | - |
14 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.38 | - |
13 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.22 | - |
12 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.75 | - |
09 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.78 | - |
08 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.78 | - |
07 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |