Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
27 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
26 June 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
25 June 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
24 June 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
21 June 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
20 June 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
18 June 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
18 June 2024 | 0.261 Dividend | |||||
17 June 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.71 | - |
14 June 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.57 | - |
13 June 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.77 | - |
12 June 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.81 | - |
11 June 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.68 | - |
10 June 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.63 | - |
07 June 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.51 | - |
06 June 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.53 | - |
05 June 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.58 | - |
04 June 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.44 | - |
03 June 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.45 | - |
31 May 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.60 | - |
30 May 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.31 | - |
29 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.26 | - |
28 May 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.57 | - |
24 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.66 | - |
23 May 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.47 | - |
22 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.79 | - |
21 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.89 | - |
20 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.83 | - |
17 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.85 | - |
16 May 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.75 | - |
15 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.81 | - |
14 May 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.52 | - |
13 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.43 | - |
10 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.54 | - |
09 May 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.52 | - |
08 May 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.27 | - |
07 May 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.23 | - |
06 May 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | - |
03 May 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.91 | - |
02 May 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.66 | - |
01 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.43 | - |
30 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.60 | - |
29 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.05 | - |
26 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.99 | - |
25 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.83 | - |
24 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.07 | - |
23 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.06 | - |
22 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.79 | - |
19 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.57 | - |
18 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.53 | - |
17 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.58 | - |
16 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.61 | - |
15 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.73 | - |
12 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.03 | - |
11 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.45 | - |
10 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.37 | - |
09 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.68 | - |
08 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.64 | - |
05 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.63 | - |
04 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - |
03 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.65 | - |
02 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.57 | - |
01 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.72 | - |
28 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.78 | - |
27 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.71 | - |
26 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.37 | - |
25 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.42 | - |
22 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.48 | - |
21 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.57 | - |
20 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.47 | - |
19 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.24 | - |
19 Mar 2024 | 0.055 Dividend | |||||
18 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.06 | - |
15 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.90 | - |
14 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.00 | - |
13 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.03 | - |
12 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.97 | - |
11 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.80 | - |
08 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.83 | - |
07 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.86 | - |
06 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.62 | - |
05 Mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.58 | - |
04 Mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.71 | - |
01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | - |
29 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.58 | - |
28 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.42 | - |
27 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.50 | - |
26 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.43 | - |
23 Feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.58 | - |
22 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.55 | - |
21 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.20 | - |
20 Feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.09 | - |
16 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.18 | - |
15 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.25 | - |
14 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.95 | - |
13 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.72 | - |
12 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.03 | - |
09 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.95 | - |
08 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |