Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 79 |
03 Jun 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
03 Jun 2024 | 0.22 Dividend | |||||
31 May 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.87 | - |
30 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.29 | - |
29 May 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.08 | - |
28 May 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.65 | - |
27 May 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.45 | - |
24 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.71 | - |
23 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.49 | - |
22 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.31 | - |
21 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.31 | - |
20 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.34 | - |
17 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.43 | - |
16 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.29 | - |
15 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.30 | - |
14 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.46 | - |
13 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.64 | - |
10 May 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.55 | - |
09 May 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.64 | - |
08 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.58 | - |
07 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.77 | - |
06 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.86 | - |
03 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.94 | - |
02 May 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.01 | - |
30 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.32 | - |
29 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.20 | - |
26 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.10 | - |
25 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.54 | - |
24 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.08 | - |
23 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.60 | - |
22 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.58 | - |
19 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.58 | - |
18 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.74 | - |
17 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.82 | - |
16 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.88 | - |
15 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.28 | - |
12 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 33.95 | - |
11 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.88 | - |
10 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
09 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.72 | - |
08 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.66 | - |
05 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.69 | - |
04 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.71 | - |
03 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.64 | - |
02 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.97 | - |
28 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.08 | - |
27 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.98 | - |
26 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.66 | - |
25 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.64 | - |
22 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.63 | - |
21 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.25 | - |
20 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.24 | - |
19 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.37 | - |
18 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.82 | - |
15 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.04 | - |
14 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.93 | - |
13 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.25 | - |
12 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.47 | - |
11 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.78 | - |
08 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.80 | - |
07 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.78 | - |
06 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 33.94 | - |
05 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.16 | - |
04 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.86 | - |
01 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
29 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.39 | - |
29 Feb 2024 | 0.22 Dividend | |||||
28 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.57 | - |
27 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.57 | - |
26 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.59 | - |
23 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.85 | - |
22 Feb 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 33.81 | - |
21 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.58 | - |
20 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.66 | - |
19 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.66 | - |
16 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 33.73 | - |
15 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 33.78 | - |
14 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.77 | - |
13 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.53 | - |
12 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.51 | - |
09 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.56 | - |
08 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
07 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.66 | - |
06 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.53 | - |
05 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.42 | - |
02 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.24 | - |
01 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.56 | - |
31 Jan 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.66 | - |
30 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.96 | - |
29 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.56 | - |
26 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.56 | - |
25 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.58 | - |
24 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.81 | - |
23 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.81 | - |
22 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.84 | 79 |
19 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.51 | - |
18 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.51 | - |
17 Jan 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.36 | - |
16 Jan 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 33.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |