Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 38.01 | 38.01 | 37.31 | 37.31 | 37.31 | 42 |
31 May 2024 | 37.21 | 37.91 | 37.08 | 37.91 | 37.91 | - |
30 May 2024 | 36.65 | 37.17 | 36.64 | 37.17 | 37.17 | - |
29 May 2024 | 37.01 | 37.12 | 37.01 | 37.10 | 37.10 | - |
28 May 2024 | 36.58 | 37.08 | 36.52 | 37.08 | 37.08 | - |
27 May 2024 | 36.76 | 36.81 | 36.76 | 36.81 | 36.81 | - |
24 May 2024 | 36.78 | 36.89 | 36.72 | 36.72 | 36.72 | - |
23 May 2024 | 37.31 | 37.38 | 37.21 | 37.21 | 37.21 | - |
22 May 2024 | 38.13 | 38.13 | 37.62 | 37.62 | 37.62 | - |
21 May 2024 | 37.75 | 38.46 | 37.71 | 38.44 | 38.44 | - |
20 May 2024 | 37.62 | 38.12 | 37.60 | 37.99 | 37.99 | - |
17 May 2024 | 37.46 | 37.86 | 37.44 | 37.86 | 37.86 | - |
16 May 2024 | 36.87 | 37.56 | 36.87 | 37.55 | 37.55 | - |
15 May 2024 | 36.97 | 37.39 | 36.94 | 37.31 | 37.31 | - |
14 May 2024 | 36.45 | 36.97 | 36.40 | 36.97 | 36.97 | - |
13 May 2024 | 36.49 | 36.85 | 36.46 | 36.85 | 36.85 | - |
10 May 2024 | 36.53 | 36.71 | 36.53 | 36.68 | 36.68 | - |
09 May 2024 | 36.23 | 36.60 | 36.23 | 36.58 | 36.58 | - |
08 May 2024 | 36.09 | 36.37 | 35.99 | 36.37 | 36.37 | - |
07 May 2024 | 36.47 | 36.85 | 36.47 | 36.55 | 36.55 | - |
06 May 2024 | 35.65 | 36.13 | 35.63 | 35.95 | 35.95 | - |
03 May 2024 | 35.79 | 35.81 | 35.72 | 35.76 | 35.76 | - |
02 May 2024 | 35.01 | 36.08 | 34.99 | 36.08 | 36.08 | - |
30 Apr 2024 | 36.29 | 36.29 | 35.96 | 36.09 | 36.09 | - |
29 Apr 2024 | 36.36 | 36.65 | 36.36 | 36.55 | 36.55 | - |
26 Apr 2024 | 36.60 | 36.60 | 36.43 | 36.51 | 36.51 | - |
25 Apr 2024 | 36.24 | 36.58 | 36.15 | 36.58 | 36.58 | - |
24 Apr 2024 | 36.17 | 36.51 | 36.13 | 36.51 | 36.51 | - |
23 Apr 2024 | 35.98 | 36.19 | 35.88 | 36.19 | 36.19 | - |
22 Apr 2024 | 35.88 | 36.11 | 35.72 | 36.11 | 36.11 | - |
19 Apr 2024 | 34.81 | 36.06 | 34.81 | 36.06 | 36.06 | - |
18 Apr 2024 | 35.01 | 35.39 | 34.78 | 35.39 | 35.39 | - |
17 Apr 2024 | 35.13 | 35.49 | 35.12 | 35.25 | 35.25 | - |
16 Apr 2024 | 35.26 | 35.34 | 35.00 | 35.32 | 35.32 | - |
15 Apr 2024 | 35.53 | 35.84 | 35.49 | 35.72 | 35.72 | - |
12 Apr 2024 | 35.74 | 36.42 | 35.74 | 35.74 | 35.74 | - |
11 Apr 2024 | 35.85 | 35.94 | 35.82 | 35.82 | 35.82 | - |
10 Apr 2024 | 35.84 | 36.22 | 35.82 | 36.11 | 36.11 | - |
09 Apr 2024 | 35.54 | 35.79 | 35.24 | 35.79 | 35.79 | - |
08 Apr 2024 | 35.85 | 36.15 | 35.85 | 36.15 | 36.15 | - |
05 Apr 2024 | 35.85 | 36.06 | 35.81 | 36.06 | 36.06 | - |
04 Apr 2024 | 36.12 | 36.33 | 36.10 | 36.14 | 36.14 | - |
03 Apr 2024 | 36.07 | 36.33 | 36.07 | 36.27 | 36.27 | - |
02 Apr 2024 | 35.88 | 36.31 | 35.53 | 36.18 | 36.18 | - |
28 Mar 2024 | 35.28 | 36.04 | 35.28 | 36.04 | 36.04 | - |
27 Mar 2024 | 34.91 | 35.42 | 34.91 | 35.37 | 35.37 | - |
26 Mar 2024 | 34.92 | 35.16 | 34.53 | 35.16 | 35.16 | - |
25 Mar 2024 | 34.93 | 35.39 | 34.93 | 35.31 | 35.31 | - |
22 Mar 2024 | 35.11 | 35.39 | 35.11 | 35.37 | 35.37 | - |
21 Mar 2024 | 34.41 | 35.41 | 34.37 | 35.41 | 35.41 | - |
20 Mar 2024 | 34.13 | 34.75 | 34.13 | 34.62 | 34.62 | - |
19 Mar 2024 | 33.95 | 34.48 | 33.95 | 34.48 | 34.48 | - |
18 Mar 2024 | 33.75 | 34.06 | 33.73 | 34.06 | 34.06 | - |
15 Mar 2024 | 33.57 | 34.06 | 33.57 | 33.98 | 33.98 | - |
14 Mar 2024 | 33.57 | 33.63 | 33.51 | 33.63 | 33.63 | - |
13 Mar 2024 | 33.30 | 34.01 | 33.30 | 34.01 | 34.01 | - |
12 Mar 2024 | 33.22 | 33.50 | 33.18 | 33.50 | 33.50 | - |
11 Mar 2024 | 32.61 | 33.15 | 32.54 | 33.15 | 33.15 | - |
08 Mar 2024 | 32.51 | 32.86 | 32.51 | 32.86 | 32.86 | - |
07 Mar 2024 | 32.73 | 32.90 | 32.69 | 32.85 | 32.85 | - |
07 Mar 2024 | 0.475 Dividend | |||||
06 Mar 2024 | 33.48 | 33.69 | 33.48 | 33.69 | 33.22 | - |
05 Mar 2024 | 33.13 | 34.01 | 33.06 | 34.01 | 33.53 | - |
04 Mar 2024 | 33.19 | 33.50 | 33.15 | 33.50 | 33.03 | - |
01 Mar 2024 | 32.99 | 33.38 | 32.92 | 33.38 | 32.91 | - |
29 Feb 2024 | 32.22 | 33.26 | 32.18 | 33.26 | 32.79 | - |
28 Feb 2024 | 32.05 | 32.46 | 32.04 | 32.36 | 31.90 | - |
27 Feb 2024 | 31.68 | 32.07 | 31.68 | 32.07 | 31.62 | - |
26 Feb 2024 | 31.95 | 32.35 | 31.88 | 32.07 | 31.62 | - |
23 Feb 2024 | 31.97 | 32.29 | 31.84 | 32.11 | 31.66 | - |
22 Feb 2024 | 31.77 | 32.47 | 31.77 | 32.47 | 32.01 | 42 |
21 Feb 2024 | 31.24 | 31.89 | 31.20 | 31.89 | 31.44 | - |
20 Feb 2024 | 31.49 | 31.77 | 31.33 | 31.33 | 30.89 | - |
19 Feb 2024 | 31.56 | 31.71 | 31.55 | 31.65 | 31.20 | - |
16 Feb 2024 | 31.44 | 31.89 | 31.42 | 31.89 | 31.44 | - |
15 Feb 2024 | 30.57 | 31.51 | 30.55 | 31.51 | 31.07 | - |
14 Feb 2024 | 31.53 | 31.65 | 30.60 | 30.60 | 30.17 | - |
13 Feb 2024 | 31.77 | 31.92 | 31.67 | 31.92 | 31.47 | - |
12 Feb 2024 | 31.24 | 31.84 | 31.24 | 31.84 | 31.39 | - |
09 Feb 2024 | 31.28 | 31.58 | 31.26 | 31.41 | 30.97 | - |
08 Feb 2024 | 31.52 | 31.67 | 31.37 | 31.41 | 30.97 | - |
07 Feb 2024 | 31.59 | 31.79 | 31.54 | 31.79 | 31.34 | - |
06 Feb 2024 | 31.72 | 32.08 | 31.72 | 31.87 | 31.42 | - |
05 Feb 2024 | 31.94 | 32.06 | 31.81 | 32.06 | 31.61 | - |
02 Feb 2024 | 31.78 | 32.01 | 31.52 | 31.99 | 31.54 | - |
01 Feb 2024 | 31.83 | 32.07 | 31.83 | 31.97 | 31.52 | - |
31 Jan 2024 | 32.24 | 32.33 | 32.13 | 32.13 | 31.68 | - |
30 Jan 2024 | 31.84 | 32.30 | 31.78 | 32.30 | 31.84 | - |
29 Jan 2024 | 31.83 | 31.90 | 31.83 | 31.85 | 31.40 | - |
26 Jan 2024 | 31.41 | 31.91 | 31.36 | 31.86 | 31.41 | - |
25 Jan 2024 | 31.06 | 31.52 | 31.02 | 31.52 | 31.08 | - |
24 Jan 2024 | 31.00 | 31.21 | 30.92 | 31.21 | 30.77 | - |
23 Jan 2024 | 30.84 | 31.27 | 30.84 | 31.24 | 30.80 | - |
22 Jan 2024 | 30.69 | 31.17 | 30.69 | 30.95 | 30.51 | - |
19 Jan 2024 | 30.82 | 30.95 | 30.74 | 30.95 | 30.51 | - |
18 Jan 2024 | 30.81 | 31.11 | 30.81 | 30.92 | 30.48 | - |
17 Jan 2024 | 31.41 | 31.76 | 31.26 | 31.26 | 30.82 | - |
16 Jan 2024 | 31.60 | 31.92 | 31.55 | 31.92 | 31.47 | - |
15 Jan 2024 | 31.58 | 31.75 | 31.58 | 31.70 | 31.25 | - |
12 Jan 2024 | 31.40 | 31.84 | 31.40 | 31.71 | 31.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |