Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 8 |
14 Jun 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
13 Jun 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
12 Jun 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
11 Jun 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
10 Jun 2024 | 33.33 | 33.34 | 33.33 | 33.34 | 33.34 | 8 |
07 Jun 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
06 Jun 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
05 Jun 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
04 Jun 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
03 Jun 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
31 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
30 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
29 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
28 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
27 May 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
24 May 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
23 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
22 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
21 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
20 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
17 May 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
16 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
15 May 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
14 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
14 May 2024 | 0.915 Dividend | |||||
13 May 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.13 | - |
10 May 2024 | 34.62 | 34.71 | 34.62 | 34.71 | 33.80 | 36 |
09 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 33.68 | - |
08 May 2024 | 34.07 | 34.36 | 34.07 | 34.36 | 33.46 | 25 |
07 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.08 | - |
06 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.92 | - |
03 May 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 32.89 | - |
02 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.26 | - |
30 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.58 | - |
29 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.32 | - |
26 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 32.84 | - |
25 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.32 | - |
24 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.15 | - |
23 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.20 | - |
22 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 31.73 | - |
19 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.15 | - |
18 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.28 | - |
17 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.14 | - |
16 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 30.88 | - |
15 Apr 2024 | 31.93 | 32.12 | 31.93 | 32.12 | 31.28 | 200 |
12 Apr 2024 | 32.15 | 32.15 | 31.94 | 31.94 | 31.11 | 35 |
11 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.17 | - |
10 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.55 | - |
09 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 31.48 | - |
08 Apr 2024 | 32.60 | 33.04 | 32.60 | 33.04 | 32.18 | 75 |
05 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.00 | - |
04 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.03 | - |
03 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.32 | - |
02 Apr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.41 | - |
28 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.27 | - |
27 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 31.97 | - |
26 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.26 | - |
25 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 31.90 | - |
22 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.08 | - |
21 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.09 | - |
20 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 31.96 | - |
19 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 31.76 | - |
18 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 31.78 | - |
15 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 31.88 | - |
14 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.21 | - |
13 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.12 | - |
12 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 31.95 | - |
11 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.74 | - |
08 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 31.81 | - |
07 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 31.44 | - |
06 Mar 2024 | 31.94 | 32.10 | 31.94 | 32.10 | 31.26 | 24 |
05 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 30.98 | - |
04 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.16 | - |
01 Mar 2024 | 31.72 | 32.19 | 31.72 | 32.19 | 31.35 | 2 |
29 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 30.83 | - |
28 Feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 30.87 | - |
27 Feb 2024 | 31.62 | 31.80 | 31.62 | 31.80 | 30.96 | 435 |
26 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.22 | - |
23 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.24 | - |
22 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.17 | - |
21 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 30.69 | - |
20 Feb 2024 | 31.76 | 31.76 | 31.75 | 31.75 | 30.92 | 40 |
19 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 30.91 | - |
16 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 30.65 | - |
15 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.11 | - |
14 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.27 | - |
14 Feb 2024 | 0.915 Dividend | |||||
13 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.67 | - |
12 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 29.97 | - |
09 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 30.14 | - |
08 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 30.12 | - |
07 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.38 | - |
06 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 30.36 | - |
05 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 30.94 | - |
02 Feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 31.15 | - |
01 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 31.10 | - |
31 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 31.33 | - |
30 Jan 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 31.35 | - |
29 Jan 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 31.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |