Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 122 |
31 May 2024 | 35.94 | 36.38 | 35.94 | 36.38 | 36.38 | 122 |
30 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
29 May 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
28 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
27 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
24 May 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
23 May 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
22 May 2024 | 37.57 | 37.78 | 37.57 | 37.78 | 37.78 | 150 |
21 May 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
20 May 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
17 May 2024 | 37.46 | 37.57 | 37.46 | 37.57 | 37.57 | 130 |
16 May 2024 | 37.93 | 37.93 | 37.46 | 37.46 | 37.46 | 242 |
16 May 2024 | 0.59 Dividend | |||||
15 May 2024 | 37.83 | 37.93 | 37.83 | 37.93 | 37.34 | 1,078 |
14 May 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.37 | - |
13 May 2024 | 38.03 | 38.49 | 38.03 | 38.11 | 37.52 | 65 |
10 May 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.44 | - |
09 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.86 | - |
08 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 36.63 | - |
07 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.51 | - |
06 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.51 | - |
03 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.51 | - |
02 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.31 | - |
30 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.15 | - |
29 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.02 | - |
26 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.02 | - |
25 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.97 | - |
24 Apr 2024 | 36.64 | 36.64 | 36.54 | 36.54 | 35.97 | 30 |
23 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.07 | - |
22 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.48 | - |
19 Apr 2024 | 35.52 | 36.00 | 35.52 | 36.00 | 35.44 | 100 |
18 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.75 | - |
17 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.62 | - |
16 Apr 2024 | 35.42 | 35.61 | 35.21 | 35.61 | 35.06 | 1,821 |
15 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.43 | - |
12 Apr 2024 | 35.41 | 36.04 | 35.41 | 36.04 | 35.48 | 500 |
11 Apr 2024 | 35.71 | 35.71 | 35.41 | 35.41 | 34.86 | 300 |
10 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.38 | - |
09 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.38 | - |
08 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.38 | - |
05 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 35.61 | - |
04 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.87 | - |
03 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.88 | - |
02 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.74 | - |
28 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.74 | - |
27 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.38 | - |
26 Mar 2024 | 36.24 | 36.24 | 35.94 | 35.94 | 35.38 | 535 |
25 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 35.79 | - |
22 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.87 | - |
21 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.87 | - |
20 Mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.68 | - |
19 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.83 | - |
18 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 35.91 | - |
15 Mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.68 | - |
14 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.81 | - |
13 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.89 | - |
12 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.05 | - |
11 Mar 2024 | 36.64 | 36.64 | 36.62 | 36.62 | 36.05 | 131 |
08 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.07 | - |
07 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.48 | - |
06 Mar 2024 | 35.96 | 35.96 | 35.88 | 35.88 | 35.32 | 140 |
05 Mar 2024 | 35.72 | 35.96 | 35.72 | 35.96 | 35.40 | 15 |
04 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.11 | - |
01 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.11 | - |
29 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.11 | - |
28 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.11 | - |
27 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.11 | - |
26 Feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.01 | - |
23 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.19 | - |
22 Feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.17 | - |
21 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.97 | - |
20 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.60 | - |
19 Feb 2024 | 36.18 | 36.38 | 36.18 | 36.38 | 35.81 | 500 |
16 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.62 | - |
15 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.52 | - |
15 Feb 2024 | 0.59 Dividend | |||||
14 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.94 | - |
13 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 35.33 | - |
12 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.09 | - |
09 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.09 | - |
08 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 35.48 | - |
07 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 35.67 | - |
06 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 35.67 | - |
05 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 35.89 | - |
02 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 35.89 | - |
01 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 35.85 | - |
31 Jan 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 35.85 | - |
30 Jan 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 35.77 | - |
29 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.38 | - |
26 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.38 | - |
25 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.23 | - |
24 Jan 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.71 | - |
23 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.83 | - |
22 Jan 2024 | 37.12 | 37.28 | 37.12 | 37.28 | 36.10 | 375 |
19 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 35.67 | - |
18 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.04 | - |
17 Jan 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.37 | - |
16 Jan 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.37 | - |
15 Jan 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |