Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 15 |
31 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
30 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
29 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
28 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
27 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
24 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
23 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
22 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
21 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
20 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
17 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
16 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
15 May 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
14 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
13 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
10 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
09 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
08 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
07 May 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
06 May 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
03 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
02 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
30 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
30 Apr 2024 | 1.9 Dividend | |||||
29 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.35 | - |
26 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 33.99 | - |
25 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.30 | - |
24 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.78 | - |
23 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.24 | - |
22 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.27 | - |
19 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 33.52 | - |
18 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.29 | - |
17 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 33.78 | - |
16 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 33.77 | - |
15 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 33.85 | - |
12 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 33.86 | - |
11 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 34.02 | - |
10 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.50 | - |
09 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 34.75 | - |
08 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.40 | - |
05 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 35.35 | - |
04 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 35.73 | - |
03 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 35.52 | - |
02 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 35.69 | - |
28 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 35.85 | - |
27 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 35.48 | - |
26 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 35.52 | - |
25 Mar 2024 | 37.58 | 37.58 | 37.57 | 37.57 | 35.60 | 15 |
22 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 35.73 | - |
21 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.06 | - |
20 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.19 | - |
19 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 35.42 | - |
18 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.22 | - |
15 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 34.80 | - |
14 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.88 | - |
13 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 35.05 | - |
12 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.01 | - |
11 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.39 | - |
08 Mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.35 | - |
07 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 33.98 | - |
06 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.29 | - |
05 Mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 33.66 | - |
04 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.11 | - |
01 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.68 | - |
29 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.88 | - |
28 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.60 | - |
27 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 32.28 | - |
26 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 32.25 | - |
23 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.24 | - |
22 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 33.09 | - |
21 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 32.63 | - |
20 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.27 | - |
19 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 32.44 | - |
16 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 32.61 | - |
15 Feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 31.68 | - |
14 Feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 31.07 | - |
13 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.18 | - |
12 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 31.17 | - |
09 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.13 | - |
08 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 31.56 | - |
07 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 32.09 | - |
06 Feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 32.00 | - |
05 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 31.93 | - |
02 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 32.09 | - |
01 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 31.87 | - |
31 Jan 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 31.93 | - |
30 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 32.27 | - |
29 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 33.14 | - |
26 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 33.11 | - |
25 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 32.99 | - |
24 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 32.99 | - |
23 Jan 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 33.33 | - |
22 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 32.94 | - |
19 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 32.72 | - |
18 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 32.88 | - |
17 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 32.99 | - |
16 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 33.29 | - |
15 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 33.62 | - |
12 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 33.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |