Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 36.04 | 36.42 | 36.04 | 36.42 | 36.42 | 1,582 |
13 Jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 320 |
12 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
11 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
10 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
07 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
06 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
05 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
04 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
03 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 637 |
31 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
30 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
29 May 2024 | 34.70 | 34.70 | 34.11 | 34.11 | 34.11 | 554 |
28 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
24 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
23 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
22 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
21 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
20 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 213 |
17 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
16 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
15 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 448 |
14 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
13 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
10 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 83,184 |
09 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
08 May 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
07 May 2024 | 32.91 | 33.00 | 32.75 | 33.00 | 33.00 | 2,392 |
06 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 200 |
03 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
03 May 2024 | 0.45 Dividend | |||||
02 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
01 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
30 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
29 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
26 Apr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | 150,280 |
25 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.15 | 126 |
24 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.34 | - |
23 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.34 | 400,931 |
22 Apr 2024 | 34.45 | 34.45 | 33.94 | 33.94 | 33.46 | 2,023 |
19 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | - |
18 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | - |
17 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | - |
16 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.01 | 260,223 |
15 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.63 | 307 |
12 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.15 | 400 |
11 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.04 | 358 |
10 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 26.92 | 100 |
09 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.53 | - |
08 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.53 | - |
05 Apr 2024 | 28.27 | 28.94 | 28.27 | 28.94 | 28.53 | 200 |
04 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | - |
03 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.94 | 300 |
02 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.40 | - |
01 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.40 | 1,870 |
28 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.89 | - |
27 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.89 | - |
26 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.89 | 246 |
25 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.75 | - |
22 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.75 | - |
21 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.75 | 170 |
20 Mar 2024 | 31.94 | 31.94 | 31.33 | 31.33 | 30.88 | 656 |
19 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.15 | - |
18 Mar 2024 | 31.70 | 31.70 | 31.60 | 31.60 | 31.15 | 240 |
15 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.98 | - |
14 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 31.98 | 414 |
13 Mar 2024 | 32.47 | 32.47 | 31.51 | 31.94 | 31.49 | 1,298 |
12 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.10 | 1,250 |
11 Mar 2024 | 31.55 | 32.56 | 31.15 | 31.15 | 30.71 | 715 |
08 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.36 | 126 |
07 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | 32,693 |
06 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.16 | - |
05 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.16 | 185,717 |
04 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.24 | - |
01 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.24 | - |
29 Feb 2024 | 31.28 | 31.28 | 30.67 | 30.67 | 30.24 | 431 |
28 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | - |
27 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | 472 |
26 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.40 | 223 |
23 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.36 | 214 |
22 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.11 | - |
21 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.11 | 54,101 |
20 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
16 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
15 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
14 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
13 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
12 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
09 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | - |
08 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.58 | 191 |
07 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.28 | - |
06 Feb 2024 | 32.40 | 32.74 | 32.40 | 32.74 | 32.28 | 231 |
05 Feb 2024 | 32.85 | 32.90 | 32.85 | 32.90 | 32.44 | 1,871 |
02 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.44 | - |
01 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.44 | 224 |
31 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.28 | - |
30 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.28 | - |
29 Jan 2024 | 33.39 | 33.76 | 33.39 | 33.76 | 33.28 | 491 |
26 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.73 | 196 |
25 Jan 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |