Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
03 Jul 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
02 Jul 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
01 Jul 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
28 Jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
27 Jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
26 Jun 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
25 Jun 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
24 Jun 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
21 Jun 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
20 Jun 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
18 Jun 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
17 Jun 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
14 Jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
13 Jun 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
12 Jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
11 Jun 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
10 Jun 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
07 Jun 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
06 Jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
05 Jun 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
04 Jun 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
03 Jun 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
31 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
30 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
29 May 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
28 May 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
24 May 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
23 May 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
22 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
21 May 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
20 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
17 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
16 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
15 May 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
14 May 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
13 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
10 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
09 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
08 May 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
07 May 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
06 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
03 May 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
02 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
01 May 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
30 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
29 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
26 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
25 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
24 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
23 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
22 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
19 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
18 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
17 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
16 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
15 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
12 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
11 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
10 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
09 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
08 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
05 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
04 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
03 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
02 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
01 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
28 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
27 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
26 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
26 Mar 2024 | 0.042 Dividend | |||||
25 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.09 | - |
22 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.15 | - |
21 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.27 | - |
20 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.10 | - |
19 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.86 | - |
18 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.72 | - |
15 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.65 | - |
14 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.70 | - |
13 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.85 | - |
12 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.79 | - |
11 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.70 | - |
08 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.67 | - |
07 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.67 | - |
06 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.54 | - |
05 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.39 | - |
04 Mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.45 | - |
01 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.38 | - |
29 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.24 | - |
28 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.15 | - |
27 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.12 | - |
26 Feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.01 | - |
23 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.15 | - |
22 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.12 | - |
21 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.88 | - |
20 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.71 | - |
16 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.75 | - |
15 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.82 | - |
14 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.45 | - |
13 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |