Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 13 |
14 Jun 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
14 Jun 2024 | 0.08 Dividend | |||||
13 Jun 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.82 | - |
12 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.90 | - |
11 Jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.28 | - |
10 Jun 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.50 | - |
07 Jun 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.01 | - |
06 Jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.31 | - |
05 Jun 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.37 | - |
04 Jun 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.16 | - |
03 Jun 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.46 | - |
31 May 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.40 | - |
30 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.09 | - |
29 May 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.56 | - |
28 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.81 | - |
27 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.64 | - |
24 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.85 | - |
23 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.86 | - |
22 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.98 | - |
21 May 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.31 | - |
20 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.37 | - |
17 May 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.65 | - |
16 May 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.38 | - |
15 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.49 | - |
14 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.50 | - |
13 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.54 | - |
10 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.10 | - |
09 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.04 | - |
08 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.24 | - |
07 May 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.13 | - |
06 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.90 | - |
03 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.25 | - |
02 May 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.87 | - |
30 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.40 | - |
29 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.20 | - |
26 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.74 | - |
25 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.85 | - |
24 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.80 | - |
23 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.52 | - |
22 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.42 | - |
19 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.78 | - |
18 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.11 | - |
17 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.41 | - |
16 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.67 | - |
15 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.30 | - |
12 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.30 | - |
11 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.39 | - |
10 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.89 | - |
09 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.61 | - |
08 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.62 | - |
05 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.14 | - |
04 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.03 | - |
03 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.09 | - |
02 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.08 | - |
28 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.51 | - |
27 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.22 | - |
26 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.53 | - |
25 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.21 | - |
22 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.21 | - |
21 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.89 | - |
20 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.83 | - |
19 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.32 | - |
18 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.32 | - |
15 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.34 | - |
14 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.41 | - |
14 Mar 2024 | 0.08 Dividend | |||||
13 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.46 | - |
12 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.58 | - |
11 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.77 | - |
08 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.75 | - |
07 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.62 | - |
06 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | - |
05 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.21 | - |
04 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.18 | - |
01 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.89 | - |
29 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.53 | - |
28 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.45 | - |
27 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.56 | - |
26 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.28 | - |
23 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.86 | - |
22 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.11 | - |
21 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.10 | - |
20 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.15 | - |
19 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.00 | - |
16 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.54 | - |
15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.42 | - |
14 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.18 | - |
13 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.34 | - |
12 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.56 | - |
09 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.97 | - |
08 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | - |
07 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.66 | - |
06 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.83 | - |
05 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.38 | - |
02 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.35 | - |
01 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.54 | - |
31 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.31 | - |
30 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.94 | - |
29 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |