Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 30.80 | 30.80 | 29.04 | 29.27 | 29.27 | 1,471,774 |
13 June 2024 | 32.28 | 32.33 | 30.70 | 30.81 | 30.81 | 480,143 |
12 June 2024 | 31.50 | 32.30 | 31.60 | 32.24 | 32.24 | 1,613,488 |
11 June 2024 | 33.27 | 32.59 | 31.60 | 31.80 | 31.80 | 994,066 |
10 June 2024 | 32.38 | 33.16 | 32.05 | 32.17 | 32.17 | 330,226 |
07 June 2024 | 33.33 | 33.62 | 32.88 | 33.19 | 33.19 | 360,686 |
06 June 2024 | 33.10 | 33.47 | 32.91 | 33.41 | 33.41 | 301,451 |
05 June 2024 | 33.01 | 33.29 | 32.56 | 33.01 | 33.01 | 546,871 |
04 June 2024 | 32.97 | 33.10 | 32.53 | 32.75 | 32.75 | 16,176,798 |
03 June 2024 | 33.37 | 33.55 | 33.14 | 33.24 | 33.24 | 202,527 |
31 May 2024 | 33.92 | 33.43 | 32.88 | 33.17 | 33.17 | 2,553,089 |
30 May 2024 | 32.51 | 33.24 | 32.71 | 33.06 | 33.06 | 7,281,946 |
29 May 2024 | 33.20 | 33.58 | 32.95 | 33.03 | 33.03 | 1,090,319 |
28 May 2024 | 33.86 | 34.07 | 33.28 | 33.34 | 33.34 | 1,584,370 |
24 May 2024 | 33.07 | 33.69 | 32.91 | 33.67 | 33.67 | 1,220,804 |
23 May 2024 | 33.53 | 33.77 | 33.35 | 33.37 | 33.37 | 1,569,672 |
22 May 2024 | 33.90 | 34.12 | 33.56 | 33.60 | 33.60 | 4,436,992 |
21 May 2024 | 33.68 | 33.91 | 33.47 | 33.86 | 33.86 | 1,030,485 |
20 May 2024 | 33.74 | 33.95 | 33.48 | 33.74 | 33.74 | 9,924,367 |
17 May 2024 | 33.51 | 33.76 | 33.48 | 33.67 | 33.67 | 3,104,480 |
16 May 2024 | 33.38 | 33.73 | 33.16 | 33.51 | 33.51 | 2,866,747 |
15 May 2024 | 33.90 | 33.92 | 33.21 | 33.42 | 33.42 | 5,046,974 |
14 May 2024 | 33.66 | 33.56 | 33.06 | 33.49 | 33.49 | 1,429,233 |
13 May 2024 | 33.71 | 33.93 | 33.51 | 33.74 | 33.74 | 6,113,899 |
10 May 2024 | 33.65 | 33.91 | 33.24 | 33.74 | 33.74 | 14,816,413 |
09 May 2024 | 33.13 | 33.54 | 33.02 | 33.50 | 33.50 | 5,129,809 |
08 May 2024 | 32.78 | 33.49 | 32.74 | 33.30 | 33.30 | 15,233,792 |
07 May 2024 | 32.33 | 32.73 | 32.01 | 32.63 | 32.63 | 10,245,979 |
03 May 2024 | 31.97 | 32.21 | 30.22 | 31.28 | 31.28 | 3,417,989 |
02 May 2024 | 32.44 | 31.97 | 31.95 | 31.88 | 31.88 | 676,363 |
01 May 2024 | 32.44 | 32.44 | 32.44 | 32.51 | 32.51 | 111,976 |
30 Apr 2024 | 32.65 | 32.79 | 32.38 | 32.51 | 32.51 | 1,103,788 |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.10 | 34.34 | 34.02 | 34.24 | 32.26 | 2,385,017 |
26 Apr 2024 | 34.13 | 34.35 | 33.59 | 33.90 | 31.94 | 5,696,890 |
25 Apr 2024 | 34.00 | 34.47 | 33.65 | 33.92 | 31.95 | 6,525,771 |
24 Apr 2024 | 34.78 | 35.13 | 33.97 | 34.22 | 32.25 | 21,876,360 |
23 Apr 2024 | 34.56 | 34.98 | 34.12 | 34.92 | 32.90 | 6,518,958 |
22 Apr 2024 | 34.41 | 34.77 | 33.69 | 34.40 | 32.41 | 22,401,839 |
19 Apr 2024 | 33.60 | 34.03 | 33.39 | 33.99 | 32.02 | 6,221,348 |
18 Apr 2024 | 33.58 | 34.00 | 33.25 | 33.96 | 31.99 | 3,173,138 |
17 Apr 2024 | 33.00 | 33.80 | 33.02 | 33.62 | 31.68 | 3,649,294 |
16 Apr 2024 | 33.31 | 34.03 | 33.12 | 33.19 | 31.27 | 5,044,377 |
15 Apr 2024 | 33.29 | 34.13 | 33.45 | 33.83 | 31.87 | 4,715,276 |
12 Apr 2024 | 33.01 | 33.90 | 33.24 | 33.53 | 31.59 | 3,592,816 |
11 Apr 2024 | 33.78 | 34.06 | 33.10 | 33.42 | 31.48 | 3,772,841 |
10 Apr 2024 | 34.51 | 34.19 | 33.43 | 33.85 | 31.89 | 7,253,660 |
09 Apr 2024 | 34.24 | 34.54 | 33.79 | 33.82 | 31.86 | 977,377 |
08 Apr 2024 | 34.10 | 34.50 | 33.91 | 34.34 | 32.35 | 2,961,882 |
05 Apr 2024 | 34.38 | 35.06 | 33.90 | 34.13 | 32.15 | 1,549,994 |
04 Apr 2024 | 34.60 | 35.21 | 34.66 | 34.99 | 32.97 | 1,002,792 |
03 Apr 2024 | 34.80 | 35.14 | 34.78 | 34.94 | 32.92 | 2,027,490 |
02 Apr 2024 | 34.60 | 35.03 | 34.48 | 34.76 | 32.75 | 1,618,508 |
28 Mar 2024 | 34.86 | 34.90 | 34.48 | 34.83 | 32.81 | 1,724,538 |
27 Mar 2024 | 35.00 | 34.94 | 34.39 | 34.77 | 32.76 | 922,979 |
26 Mar 2024 | 34.62 | 34.81 | 33.80 | 34.59 | 32.59 | 2,124,237 |
25 Mar 2024 | 34.00 | 34.69 | 34.09 | 34.69 | 32.68 | 1,332,585 |
22 Mar 2024 | 34.22 | 34.88 | 34.48 | 34.50 | 32.51 | 4,273,702 |
21 Mar 2024 | 34.81 | 35.01 | 34.38 | 34.74 | 32.73 | 1,204,564 |
20 Mar 2024 | 34.08 | 34.67 | 34.43 | 34.67 | 32.66 | 2,601,039 |
19 Mar 2024 | 34.22 | 34.78 | 34.03 | 34.59 | 32.59 | 4,991,844 |
18 Mar 2024 | 34.12 | 34.53 | 33.99 | 34.24 | 32.26 | 5,318,111 |
15 Mar 2024 | 34.00 | 34.53 | 33.80 | 34.44 | 32.44 | 3,360,796 |
14 Mar 2024 | 33.01 | 34.03 | 33.54 | 33.96 | 32.00 | 2,607,006 |
13 Mar 2024 | 32.90 | 34.17 | 33.72 | 33.84 | 31.89 | 4,671,080 |
12 Mar 2024 | 33.12 | 33.99 | 32.99 | 33.97 | 32.00 | 2,086,721 |
11 Mar 2024 | 32.67 | 33.72 | 32.85 | 33.27 | 31.34 | 5,119,004 |
08 Mar 2024 | 33.05 | 33.58 | 32.81 | 33.47 | 31.53 | 1,600,608 |
07 Mar 2024 | 32.52 | 33.18 | 32.38 | 33.10 | 31.19 | 1,069,041 |
06 Mar 2024 | 32.50 | 32.90 | 32.53 | 32.69 | 30.80 | 4,162,923 |
05 Mar 2024 | 32.62 | 32.82 | 32.41 | 32.71 | 30.82 | 1,615,679 |
04 Mar 2024 | 32.15 | 32.65 | 32.28 | 32.58 | 30.69 | 1,650,513 |
01 Mar 2024 | 33.08 | 33.29 | 32.31 | 32.33 | 30.47 | 2,776,069 |
29 Feb 2024 | 32.81 | 33.11 | 32.51 | 32.96 | 31.05 | 2,661,432 |
28 Feb 2024 | 32.54 | 32.83 | 32.19 | 32.69 | 30.80 | 8,793,349 |
27 Feb 2024 | 32.37 | 32.65 | 32.11 | 32.47 | 30.59 | 3,913,617 |
26 Feb 2024 | 31.73 | 32.50 | 31.97 | 32.38 | 30.51 | 912,386 |
23 Feb 2024 | 32.17 | 32.44 | 31.84 | 32.33 | 30.47 | 6,145,533 |
22 Feb 2024 | 31.68 | 32.40 | 30.99 | 32.06 | 30.20 | 2,863,802 |
21 Feb 2024 | 30.22 | 31.45 | 30.98 | 31.27 | 29.46 | 15,393,203 |
20 Feb 2024 | 31.16 | 31.20 | 30.71 | 31.16 | 29.36 | 8,312,893 |
19 Feb 2024 | 31.06 | 31.17 | 30.79 | 31.01 | 29.22 | 1,434,618 |
16 Feb 2024 | 30.78 | 31.07 | 30.59 | 30.93 | 29.14 | 1,154,751 |
15 Feb 2024 | 30.70 | 30.95 | 30.45 | 30.74 | 28.96 | 1,711,487 |
14 Feb 2024 | 30.00 | 30.82 | 30.49 | 30.69 | 28.91 | 1,084,631 |
13 Feb 2024 | 29.91 | 30.89 | 30.43 | 30.53 | 28.77 | 1,422,614 |
12 Feb 2024 | 30.19 | 30.66 | 29.81 | 30.64 | 28.87 | 1,433,250 |
09 Feb 2024 | 30.10 | 30.28 | 29.85 | 30.01 | 28.27 | 757,212 |
08 Feb 2024 | 30.20 | 30.63 | 30.07 | 30.11 | 28.37 | 1,662,814 |
07 Feb 2024 | 30.42 | 30.83 | 30.42 | 30.44 | 28.68 | 812,609 |
06 Feb 2024 | 30.42 | 30.76 | 30.23 | 30.68 | 28.91 | 1,204,147 |
05 Feb 2024 | 30.20 | 30.58 | 30.17 | 30.35 | 28.60 | 1,198,276 |
02 Feb 2024 | 30.65 | 30.85 | 30.32 | 30.57 | 28.80 | 787,556 |
01 Feb 2024 | 30.95 | 31.35 | 30.39 | 30.43 | 28.67 | 1,718,377 |
31 Jan 2024 | 31.35 | 31.53 | 30.94 | 31.15 | 29.35 | 1,230,782 |
30 Jan 2024 | 31.10 | 31.29 | 30.84 | 31.13 | 29.33 | 1,162,553 |
29 Jan 2024 | 30.93 | 31.16 | 30.73 | 31.05 | 29.25 | 883,209 |
26 Jan 2024 | 30.87 | 31.16 | 30.57 | 30.94 | 29.15 | 1,650,605 |
25 Jan 2024 | 30.98 | 31.13 | 30.66 | 30.77 | 28.99 | 973,815 |
24 Jan 2024 | 30.51 | 30.99 | 30.33 | 30.89 | 29.10 | 1,831,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |