Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
20 Jun 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
18 Jun 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
17 Jun 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
14 Jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
13 Jun 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
12 Jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
11 Jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
10 Jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
07 Jun 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
06 Jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
05 Jun 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
04 Jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
03 Jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
31 May 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
30 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
29 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
28 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
24 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
23 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
22 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
21 May 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
20 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
17 May 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
16 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
15 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
14 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
13 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
10 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
09 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
08 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
07 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
06 May 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
03 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
02 May 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
01 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
30 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
29 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
26 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
25 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
24 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
23 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
22 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
19 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
18 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
17 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
16 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
15 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
12 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
11 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
10 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
09 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
08 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
05 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
04 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
03 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
02 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
01 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
28 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
27 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
26 Mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
25 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
22 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
21 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
20 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
19 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
18 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
15 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
14 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
13 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
12 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
11 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
08 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
08 Mar 2024 | 0 Dividend | |||||
08 Mar 2024 | 0.185 Capital gain | |||||
07 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.55 | - |
06 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.23 | - |
05 Mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.08 | - |
04 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.14 | - |
01 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.06 | - |
29 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.87 | - |
28 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | - |
27 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | - |
26 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.43 | - |
23 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.56 | - |
22 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.49 | - |
21 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.24 | - |
20 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.12 | - |
16 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.28 | - |
15 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.44 | - |
14 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.96 | - |
13 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.47 | - |
12 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.17 | - |
09 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.88 | - |
08 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.70 | - |
07 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.49 | - |
06 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.36 | - |
05 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.20 | - |
02 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.51 | - |
01 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |