Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
26 Jun 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
25 Jun 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
24 Jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
21 Jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
20 Jun 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
19 Jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
18 Jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
17 Jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
14 Jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
13 Jun 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
12 Jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
11 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
10 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
07 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
06 Jun 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
05 Jun 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
04 Jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
03 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
31 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
30 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
29 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
28 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
27 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
24 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
23 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
22 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
21 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
20 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
17 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
16 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
15 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
14 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
13 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
10 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
09 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
08 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
07 May 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
06 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
03 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 75 |
02 May 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
30 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
29 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
26 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
25 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
24 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
23 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
22 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
19 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
18 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
17 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
16 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
15 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
12 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
11 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
10 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
09 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
08 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
05 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
04 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
03 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
02 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
28 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 29.95 | 30.58 | 29.95 | 30.58 | 0.58 | 160 |
26 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 0.56 | - |
25 Mar 2024 | 29.62 | 29.99 | 29.62 | 29.99 | 0.57 | 300 |
22 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 0.57 | - |
21 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 0.57 | - |
20 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 0.57 | - |
19 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 0.57 | - |
18 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 0.57 | - |
15 Mar 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 0.56 | - |
14 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 0.55 | - |
13 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 0.55 | - |
12 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 0.56 | - |
11 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 0.57 | - |
08 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 0.57 | - |
07 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 0.57 | - |
06 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 0.58 | - |
05 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 0.58 | - |
04 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 0.58 | - |
01 Mar 2024 | 31.01 | 31.01 | 30.83 | 30.83 | 0.58 | 400 |
29 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 0.59 | - |
28 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 0.59 | - |
27 Feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 0.59 | - |
26 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 0.59 | - |
23 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0.58 | - |
22 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0.58 | - |
21 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0.58 | - |
20 Feb 2024 | 31.49 | 31.49 | 30.59 | 30.59 | 0.58 | 400 |
19 Feb 2024 | 30.53 | 33.62 | 30.53 | 33.62 | 0.64 | 590 |
16 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 0.57 | - |
15 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 0.56 | - |
14 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 0.56 | - |
13 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 0.55 | - |
12 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 0.55 | - |
09 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 0.55 | - |
08 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 0.55 | - |
07 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 0.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |