Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 28 |
31 May 2024 | 37.33 | 37.72 | 37.33 | 37.72 | 37.72 | 28 |
30 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
29 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
28 May 2024 | 36.74 | 37.09 | 36.74 | 37.09 | 37.09 | 47 |
27 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
24 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
23 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
22 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
21 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
20 May 2024 | 37.76 | 37.87 | 37.76 | 37.87 | 37.87 | - |
17 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
16 May 2024 | 37.03 | 37.44 | 37.03 | 37.44 | 37.44 | 32 |
15 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
14 May 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
13 May 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
10 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
09 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
08 May 2024 | 36.22 | 36.24 | 36.22 | 36.24 | 36.24 | 145 |
07 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
06 May 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
03 May 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
02 May 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
30 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
29 Apr 2024 | 36.47 | 36.48 | 36.47 | 36.48 | 36.48 | 700 |
26 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
25 Apr 2024 | 36.31 | 36.70 | 36.31 | 36.70 | 36.70 | 500 |
24 Apr 2024 | 36.43 | 36.69 | 36.43 | 36.69 | 36.69 | 330 |
23 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
22 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
19 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
18 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
17 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
16 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
15 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
12 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
11 Apr 2024 | 36.01 | 36.01 | 35.65 | 35.65 | 35.65 | 270 |
10 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 10 |
09 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
08 Apr 2024 | 36.01 | 36.28 | 36.01 | 36.28 | 36.28 | 125 |
05 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
04 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
03 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
02 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
28 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
27 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
26 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
25 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
22 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 1,500 |
21 Mar 2024 | 34.53 | 35.29 | 34.53 | 35.29 | 35.29 | 75 |
20 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
19 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
18 Mar 2024 | 33.85 | 34.18 | 33.85 | 34.18 | 34.18 | 400 |
15 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
14 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 33 |
13 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
12 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
11 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
08 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
07 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
07 Mar 2024 | 0.475 Dividend | |||||
06 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.16 | - |
05 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.81 | - |
04 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.90 | - |
01 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.64 | - |
29 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.91 | - |
28 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.75 | - |
27 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.37 | - |
26 Feb 2024 | 32.08 | 32.39 | 32.08 | 32.26 | 31.80 | 160 |
23 Feb 2024 | 32.08 | 32.52 | 32.08 | 32.52 | 32.06 | 145 |
22 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.52 | - |
21 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.94 | - |
20 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.20 | - |
19 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.22 | - |
16 Feb 2024 | 31.60 | 31.62 | 31.60 | 31.62 | 31.17 | 35 |
15 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.23 | - |
14 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.16 | - |
13 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | - |
12 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.92 | - |
09 Feb 2024 | 31.42 | 31.42 | 31.34 | 31.34 | 30.90 | 10 |
08 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.18 | - |
07 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.25 | - |
06 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.42 | - |
05 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.64 | - |
02 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.54 | - |
01 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.50 | - |
31 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.84 | - |
30 Jan 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.56 | - |
29 Jan 2024 | 31.97 | 32.35 | 31.97 | 32.35 | 31.89 | 263 |
26 Jan 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.12 | - |
25 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.67 | - |
24 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.69 | - |
23 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.53 | - |
22 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.49 | - |
19 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.52 | - |
18 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.57 | - |
17 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.14 | - |
16 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.31 | - |
15 Jan 2024 | 31.70 | 31.75 | 31.70 | 31.75 | 31.30 | 250 |
12 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |