Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
27 Jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
26 Jun 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
25 Jun 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
24 Jun 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
21 Jun 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
20 Jun 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
18 Jun 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
17 Jun 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
14 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
13 Jun 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
12 Jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
11 Jun 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
10 Jun 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
07 Jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
06 Jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
05 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
04 Jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
03 Jun 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
31 May 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
30 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
29 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
28 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
24 May 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
23 May 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
22 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
21 May 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
20 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
17 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
16 May 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
15 May 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
14 May 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
13 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
10 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
09 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
08 May 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
07 May 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
06 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
03 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
02 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
01 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
30 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
29 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
26 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
25 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
24 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
23 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
22 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
19 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
18 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
17 Apr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
16 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
15 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
12 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
11 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
10 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
09 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
08 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
05 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
04 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
03 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
02 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
01 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
28 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
27 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
26 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
25 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
22 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
21 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
20 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
19 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
18 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
15 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
14 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
13 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
12 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
11 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
08 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
08 Mar 2024 | 0 Dividend | |||||
08 Mar 2024 | 0.185 Capital gain | |||||
07 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.92 | - |
06 Mar 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.63 | - |
05 Mar 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.49 | - |
04 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.54 | - |
01 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.47 | - |
29 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.29 | - |
28 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.10 | - |
27 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.10 | - |
26 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.88 | - |
23 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.00 | - |
22 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.93 | - |
21 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.70 | - |
20 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.59 | - |
16 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.74 | - |
15 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.90 | - |
14 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.43 | - |
13 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.97 | - |
12 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.64 | - |
09 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.36 | - |
08 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |