Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 10 |
03 Jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
31 May 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
30 May 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
29 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
28 May 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
27 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
24 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
23 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
22 May 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
21 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
20 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
17 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
16 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
15 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
14 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
13 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
10 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
09 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
08 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
07 May 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
06 May 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
03 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
02 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
30 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
29 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
26 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
25 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
24 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
23 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
22 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
19 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
18 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
17 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
16 Apr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
15 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
12 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
11 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
10 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
09 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
08 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
05 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
04 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
03 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
02 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
28 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
27 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
26 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
25 Mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
22 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
21 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
20 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
19 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
18 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
15 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
14 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
13 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
12 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
11 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
08 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
07 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
06 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
05 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
05 Mar 2024 | 0.17 Dividend | |||||
04 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.59 | - |
01 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
29 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.95 | - |
28 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.93 | - |
27 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.91 | - |
26 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.13 | - |
23 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.25 | - |
22 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.15 | - |
21 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.21 | - |
20 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.31 | - |
19 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.39 | - |
16 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.55 | - |
15 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.50 | - |
14 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.48 | - |
13 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.85 | - |
12 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.69 | - |
09 Feb 2024 | 32.40 | 32.48 | 32.40 | 32.48 | 32.31 | 10 |
08 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.91 | - |
07 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.05 | - |
06 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.79 | - |
05 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.97 | - |
02 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.41 | - |
01 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.77 | - |
31 Jan 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.55 | - |
30 Jan 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.10 | - |
29 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.30 | - |
26 Jan 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.68 | - |
25 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.58 | - |
24 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
23 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.54 | - |
22 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.70 | - |
19 Jan 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.42 | - |
18 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.38 | - |
17 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.52 | - |
16 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.73 | - |
15 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |