Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
13 Jun 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 6 |
12 Jun 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
11 Jun 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
10 Jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
07 Jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
06 Jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
05 Jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
04 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
03 Jun 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
31 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
31 May 2024 | 0.12 Dividend | |||||
30 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.55 | - |
29 May 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.77 | - |
28 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.97 | - |
27 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.97 | - |
24 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.97 | - |
23 May 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.25 | - |
22 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.49 | - |
21 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.69 | - |
20 May 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | - |
17 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.09 | - |
16 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.09 | - |
15 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.34 | - |
14 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.84 | - |
13 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.84 | - |
10 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.84 | - |
09 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.61 | - |
08 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.41 | - |
07 May 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.29 | - |
06 May 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.48 | 318 |
03 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.15 | - |
02 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.98 | - |
30 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.54 | - |
29 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.54 | - |
26 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.52 | - |
25 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.65 | - |
24 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
23 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.26 | - |
22 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.14 | - |
19 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.14 | - |
18 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.82 | - |
17 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.82 | - |
16 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.05 | - |
15 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.05 | - |
12 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.92 | - |
11 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.92 | - |
10 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.10 | - |
09 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.13 | - |
08 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.36 | - |
05 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.36 | - |
04 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.59 | - |
03 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.78 | - |
02 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.01 | - |
28 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.77 | - |
27 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.44 | - |
26 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.94 | - |
25 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.51 | - |
22 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.70 | - |
21 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.21 | - |
20 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.97 | - |
19 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.04 | - |
18 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.91 | - |
15 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.04 | - |
14 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.54 | - |
13 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.57 | - |
12 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.61 | - |
11 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.61 | - |
08 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.59 | - |
07 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.85 | - |
06 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.09 | - |
05 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.09 | - |
04 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.95 | - |
01 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.90 | - |
29 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.71 | - |
28 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.99 | - |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 35.24 | 35.39 | 35.24 | 35.39 | 35.13 | 40 |
26 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.98 | - |
23 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.68 | - |
22 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.01 | - |
21 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.86 | - |
20 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.86 | - |
19 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.03 | - |
16 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.18 | - |
15 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.18 | - |
14 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.03 | - |
13 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.06 | 5 |
12 Feb 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.02 | - |
09 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.08 | - |
08 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.08 | - |
07 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.08 | - |
06 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.80 | - |
05 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.46 | - |
02 Feb 2024 | 33.34 | 33.68 | 33.34 | 33.68 | 33.43 | 1,920 |
01 Feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.10 | - |
31 Jan 2024 | 33.36 | 33.55 | 33.36 | 33.55 | 33.31 | 30 |
30 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.52 | - |
29 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.27 | - |
26 Jan 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |