Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 250 |
07 Jun 2024 | 34.87 | 34.87 | 34.06 | 34.06 | 34.06 | 250 |
06 Jun 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
05 Jun 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
04 Jun 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
03 Jun 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
31 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
30 May 2024 | 34.11 | 34.88 | 34.11 | 34.88 | 34.88 | 50 |
29 May 2024 | 34.99 | 35.08 | 34.35 | 34.35 | 34.35 | 98 |
28 May 2024 | 35.02 | 35.38 | 35.02 | 35.17 | 35.17 | 181 |
27 May 2024 | 34.16 | 35.04 | 34.16 | 35.03 | 35.03 | 1,790 |
24 May 2024 | 34.34 | 34.34 | 34.20 | 34.20 | 34.20 | 1,000 |
23 May 2024 | 34.72 | 34.72 | 34.47 | 34.62 | 34.62 | 38 |
22 May 2024 | 34.50 | 34.58 | 34.47 | 34.53 | 34.53 | 1,954 |
21 May 2024 | 34.63 | 34.63 | 34.43 | 34.48 | 34.48 | 1,050 |
20 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
17 May 2024 | 35.32 | 35.32 | 34.79 | 34.79 | 34.79 | 125 |
16 May 2024 | 35.69 | 35.69 | 35.33 | 35.58 | 35.58 | 1,100 |
15 May 2024 | 35.23 | 35.98 | 35.23 | 35.98 | 35.98 | 125 |
14 May 2024 | 34.38 | 34.89 | 34.38 | 34.89 | 34.89 | 5 |
13 May 2024 | 34.53 | 34.53 | 34.50 | 34.50 | 34.50 | 55 |
10 May 2024 | 33.77 | 34.48 | 33.77 | 34.48 | 34.48 | 395 |
09 May 2024 | 32.92 | 33.82 | 32.92 | 33.82 | 33.82 | 825 |
08 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
07 May 2024 | 32.38 | 32.92 | 32.38 | 32.91 | 32.91 | 667 |
06 May 2024 | 32.46 | 32.59 | 32.34 | 32.34 | 32.34 | 1,100 |
06 May 2024 | 1 Dividend | |||||
03 May 2024 | 33.46 | 33.46 | 33.25 | 33.25 | 32.25 | 178 |
02 May 2024 | 32.75 | 33.40 | 32.75 | 33.40 | 32.40 | 272 |
30 Apr 2024 | 33.16 | 33.16 | 32.57 | 32.76 | 31.77 | 700 |
29 Apr 2024 | 32.57 | 33.27 | 32.57 | 33.27 | 32.27 | 360 |
26 Apr 2024 | 32.05 | 32.29 | 32.05 | 32.29 | 31.32 | 36 |
25 Apr 2024 | 31.62 | 32.01 | 31.62 | 32.01 | 31.05 | 90 |
24 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.05 | - |
23 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.22 | - |
22 Apr 2024 | 32.53 | 32.53 | 31.79 | 31.79 | 30.83 | 213 |
19 Apr 2024 | 32.14 | 32.27 | 32.13 | 32.27 | 31.30 | 26 |
18 Apr 2024 | 31.90 | 32.39 | 31.90 | 32.39 | 31.42 | 215 |
17 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 30.95 | - |
16 Apr 2024 | 31.75 | 32.31 | 31.75 | 32.31 | 31.34 | 290 |
15 Apr 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 31.59 | 308 |
12 Apr 2024 | 31.58 | 32.42 | 31.58 | 32.42 | 31.44 | 30 |
11 Apr 2024 | 30.60 | 31.69 | 30.60 | 31.69 | 30.74 | 160 |
10 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.23 | - |
09 Apr 2024 | 31.01 | 31.17 | 31.01 | 31.17 | 30.23 | 90 |
08 Apr 2024 | 30.86 | 30.92 | 30.86 | 30.92 | 29.99 | 82 |
05 Apr 2024 | 30.85 | 31.27 | 30.70 | 30.70 | 29.78 | 823 |
04 Apr 2024 | 30.57 | 31.24 | 30.57 | 31.11 | 30.17 | 139 |
03 Apr 2024 | 31.05 | 31.05 | 30.73 | 30.73 | 29.81 | 21 |
02 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.65 | 7 |
28 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.52 | - |
27 Mar 2024 | 31.01 | 31.26 | 31.01 | 31.26 | 30.32 | 25 |
26 Mar 2024 | 31.12 | 31.12 | 31.03 | 31.03 | 30.10 | 80 |
25 Mar 2024 | 31.26 | 31.26 | 31.10 | 31.11 | 30.17 | 184 |
22 Mar 2024 | 30.96 | 31.54 | 30.96 | 31.20 | 30.26 | 235 |
21 Mar 2024 | 31.26 | 31.29 | 31.26 | 31.29 | 30.35 | 200 |
20 Mar 2024 | 30.65 | 31.08 | 30.61 | 31.06 | 30.13 | 495 |
19 Mar 2024 | 31.01 | 31.01 | 30.62 | 30.62 | 29.70 | 140 |
18 Mar 2024 | 31.30 | 31.33 | 30.89 | 31.09 | 30.15 | 1,034 |
15 Mar 2024 | 30.78 | 31.35 | 30.78 | 31.10 | 30.16 | 370 |
14 Mar 2024 | 31.84 | 32.81 | 30.78 | 30.78 | 29.85 | 263 |
13 Mar 2024 | 31.61 | 32.08 | 31.61 | 31.78 | 30.82 | 130 |
12 Mar 2024 | 31.61 | 31.74 | 31.25 | 31.74 | 30.79 | 254 |
11 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 30.96 | - |
08 Mar 2024 | 32.45 | 32.45 | 32.40 | 32.40 | 31.43 | 960 |
07 Mar 2024 | 31.79 | 32.28 | 31.79 | 32.28 | 31.31 | 110 |
06 Mar 2024 | 31.51 | 31.98 | 31.51 | 31.98 | 31.02 | 200 |
05 Mar 2024 | 30.69 | 31.61 | 30.69 | 31.58 | 30.63 | 480 |
04 Mar 2024 | 30.83 | 30.83 | 30.73 | 30.73 | 29.81 | 416 |
01 Mar 2024 | 31.12 | 31.12 | 30.99 | 30.99 | 30.06 | 20 |
29 Feb 2024 | 30.89 | 31.29 | 30.89 | 31.00 | 30.07 | 259 |
28 Feb 2024 | 31.10 | 31.10 | 30.74 | 30.74 | 29.82 | 6 |
27 Feb 2024 | 30.38 | 31.14 | 30.30 | 31.14 | 30.20 | 795 |
26 Feb 2024 | 31.04 | 31.04 | 30.36 | 30.36 | 29.45 | 150 |
23 Feb 2024 | 31.09 | 31.09 | 30.64 | 30.64 | 29.72 | 20 |
22 Feb 2024 | 31.29 | 31.29 | 31.16 | 31.16 | 30.22 | 65 |
21 Feb 2024 | 31.26 | 31.26 | 30.90 | 31.10 | 30.16 | 122 |
20 Feb 2024 | 31.20 | 31.28 | 30.96 | 31.28 | 30.34 | 260 |
19 Feb 2024 | 31.82 | 31.82 | 31.22 | 31.28 | 30.34 | 171 |
16 Feb 2024 | 32.21 | 32.42 | 31.87 | 31.87 | 30.91 | 3,220 |
15 Feb 2024 | 32.01 | 32.21 | 31.89 | 32.21 | 31.24 | 442 |
14 Feb 2024 | 32.27 | 32.27 | 31.83 | 31.94 | 30.98 | 185 |
13 Feb 2024 | 32.49 | 32.78 | 32.14 | 32.14 | 31.17 | 220 |
12 Feb 2024 | 32.53 | 32.76 | 32.53 | 32.60 | 31.62 | 157 |
09 Feb 2024 | 32.82 | 32.82 | 32.43 | 32.43 | 31.45 | 868 |
08 Feb 2024 | 32.84 | 33.13 | 32.84 | 33.13 | 32.13 | 670 |
07 Feb 2024 | 33.08 | 33.08 | 32.46 | 32.71 | 31.73 | 2,170 |
06 Feb 2024 | 33.50 | 33.50 | 33.09 | 33.11 | 32.11 | 360 |
05 Feb 2024 | 33.96 | 33.96 | 33.90 | 33.90 | 32.88 | 280 |
02 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.09 | - |
01 Feb 2024 | 33.99 | 34.24 | 33.78 | 34.24 | 33.21 | 260 |
31 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.29 | 80 |
30 Jan 2024 | 34.30 | 34.48 | 34.12 | 34.48 | 33.44 | 191 |
29 Jan 2024 | 34.64 | 34.65 | 34.00 | 34.43 | 33.39 | 1,117 |
26 Jan 2024 | 36.56 | 37.43 | 34.51 | 34.51 | 33.47 | 152 |
25 Jan 2024 | 36.68 | 36.68 | 36.54 | 36.54 | 35.44 | 150 |
24 Jan 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 35.82 | - |
23 Jan 2024 | 36.85 | 37.01 | 36.85 | 37.01 | 35.90 | 50 |
22 Jan 2024 | 37.86 | 37.86 | 36.69 | 36.69 | 35.59 | 395 |
19 Jan 2024 | 37.05 | 37.17 | 37.05 | 37.17 | 36.05 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |