Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
13 Jun 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
12 Jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
11 Jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
10 Jun 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
07 Jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
06 Jun 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
05 Jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
05 Jun 2024 | 0.15623 Dividend | |||||
04 Jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.39 | - |
03 Jun 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.47 | - |
31 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.18 | - |
30 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.08 | - |
29 May 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.15 | - |
28 May 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.65 | - |
27 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.44 | - |
24 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.03 | - |
23 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.37 | - |
22 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.62 | - |
21 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.07 | - |
20 May 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.56 | - |
17 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.46 | - |
16 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.10 | - |
15 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.98 | - |
14 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.68 | - |
13 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.17 | - |
10 May 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.56 | - |
09 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.53 | - |
08 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.55 | - |
07 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.46 | - |
06 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.36 | - |
03 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.72 | - |
02 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.16 | - |
30 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.55 | - |
29 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.75 | - |
26 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.84 | - |
25 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.72 | - |
24 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.04 | - |
23 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.85 | - |
22 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.07 | - |
19 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.27 | - |
18 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.53 | - |
17 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.96 | - |
16 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | - |
15 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.15 | - |
12 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.21 | - |
11 Apr 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.64 | - |
10 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.00 | - |
09 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.43 | - |
08 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.91 | - |
05 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.84 | - |
04 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.61 | - |
03 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.36 | - |
02 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.66 | - |
28 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.36 | - |
27 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.48 | - |
26 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.46 | - |
25 Mar 2024 | 34.84 | 34.84 | 34.84 | 36.06 | 35.88 | 50 |
22 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.32 | - |
21 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.11 | - |
20 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.87 | - |
19 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.99 | - |
18 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.75 | - |
15 Mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.45 | - |
14 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.15 | - |
13 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.94 | - |
12 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.57 | - |
11 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.84 | - |
08 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.78 | - |
07 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.94 | - |
06 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.64 | - |
05 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.30 | - |
05 Mar 2024 | 0.156519 Dividend | |||||
04 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | - |
01 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.84 | - |
29 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.22 | - |
28 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.81 | - |
27 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 31.95 | - |
26 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 31.97 | - |
23 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | - |
22 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.40 | - |
21 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.46 | - |
20 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | - |
19 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.34 | - |
16 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.36 | - |
15 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.12 | - |
14 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.77 | - |
13 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.87 | - |
12 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.06 | - |
09 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.77 | - |
08 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.02 | - |
07 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.71 | - |
06 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.93 | - |
05 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.79 | - |
02 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.36 | - |
01 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.32 | - |
31 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.94 | - |
30 Jan 2024 | 33.00 | 33.00 | 32.80 | 33.20 | 32.88 | 2,000 |
29 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.10 | - |
26 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |