Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
31 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
30 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
29 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
28 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
24 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
23 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
22 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
21 May 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
20 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
17 May 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
16 May 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
15 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
14 May 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
13 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
10 May 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
09 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
08 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
07 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
06 May 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
03 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
02 May 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
01 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
30 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
29 Apr 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
26 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
25 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
24 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
23 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
22 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
19 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
18 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
17 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
16 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
15 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
12 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
11 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
10 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
09 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
08 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
05 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
04 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
03 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
02 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
01 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
28 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
27 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
26 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
25 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
22 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
21 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
20 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
19 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
18 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
15 Mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
14 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
13 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
12 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
11 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
11 Mar 2024 | 0.091 Dividend | |||||
08 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.19 | - |
07 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.25 | - |
06 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - |
05 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.87 | - |
04 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.90 | - |
01 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.80 | - |
29 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.79 | - |
28 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.65 | - |
27 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.60 | - |
26 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.49 | - |
23 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.69 | - |
22 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.55 | - |
21 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.39 | - |
20 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.17 | - |
16 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | - |
15 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.29 | - |
14 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.92 | - |
13 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.62 | - |
12 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.05 | - |
09 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.86 | - |
08 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.86 | - |
07 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.94 | - |
06 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.84 | - |
05 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.64 | - |
02 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.87 | - |
01 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.92 | - |
31 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.69 | - |
30 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.99 | - |
29 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.78 | - |
26 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.69 | - |
25 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.69 | - |
24 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.40 | - |
23 Jan 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.43 | - |
22 Jan 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.32 | - |
19 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.22 | - |
18 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.95 | - |
17 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.81 | - |
16 Jan 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.98 | - |
12 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.28 | - |
11 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |