Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 29.55 | 29.60 | 29.50 | 29.55 | 29.55 | 39,286 |
14 June 2024 | 29.00 | 29.65 | 28.95 | 29.55 | 29.55 | 146,000 |
13 June 2024 | 29.20 | 29.20 | 28.95 | 29.00 | 29.00 | 194,000 |
12 June 2024 | 29.15 | 29.20 | 29.00 | 29.15 | 29.15 | 159,000 |
11 June 2024 | 29.30 | 29.30 | 29.05 | 29.20 | 29.20 | 70,000 |
07 June 2024 | 29.30 | 29.30 | 29.25 | 29.30 | 29.30 | 18,000 |
06 June 2024 | 29.50 | 29.50 | 29.30 | 29.30 | 29.30 | 15,000 |
05 June 2024 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 20,000 |
04 June 2024 | 29.65 | 29.65 | 29.40 | 29.40 | 29.40 | 34,000 |
03 June 2024 | 29.50 | 29.65 | 29.50 | 29.65 | 29.65 | 25,000 |
31 May 2024 | 29.50 | 29.65 | 29.40 | 29.50 | 29.50 | 41,000 |
30 May 2024 | 29.60 | 29.60 | 29.50 | 29.60 | 29.60 | 22,000 |
29 May 2024 | 29.50 | 29.60 | 29.30 | 29.60 | 29.60 | 22,000 |
28 May 2024 | 29.40 | 29.60 | 29.40 | 29.50 | 29.50 | 14,000 |
27 May 2024 | 29.70 | 29.70 | 29.30 | 29.40 | 29.40 | 66,000 |
24 May 2024 | 29.60 | 29.75 | 29.60 | 29.55 | 29.55 | 21,000 |
23 May 2024 | 29.50 | 29.70 | 29.30 | 29.70 | 29.70 | 25,000 |
22 May 2024 | 29.35 | 29.50 | 29.35 | 29.50 | 29.50 | 43,000 |
21 May 2024 | 29.30 | 29.35 | 29.20 | 29.25 | 29.25 | 68,000 |
20 May 2024 | 29.45 | 29.45 | 29.10 | 29.30 | 29.30 | 64,000 |
17 May 2024 | 29.25 | 29.30 | 29.20 | 29.30 | 29.30 | 32,000 |
16 May 2024 | 29.35 | 29.35 | 29.20 | 29.20 | 29.20 | 43,000 |
15 May 2024 | 29.20 | 29.35 | 29.15 | 29.20 | 29.20 | 83,000 |
14 May 2024 | 29.40 | 29.40 | 29.15 | 29.20 | 29.20 | 76,000 |
13 May 2024 | 29.25 | 29.45 | 29.25 | 29.45 | 29.45 | 20,000 |
10 May 2024 | 29.35 | 29.40 | 29.15 | 29.30 | 29.30 | 46,000 |
09 May 2024 | 29.35 | 29.40 | 29.25 | 29.35 | 29.35 | 81,000 |
08 May 2024 | 29.50 | 29.50 | 29.35 | 29.40 | 29.40 | 146,000 |
07 May 2024 | 29.55 | 29.75 | 29.45 | 29.50 | 29.50 | 62,000 |
06 May 2024 | 29.55 | 29.60 | 29.55 | 29.55 | 29.55 | 26,000 |
03 May 2024 | 29.50 | 29.60 | 29.50 | 29.55 | 29.55 | 24,000 |
02 May 2024 | 29.50 | 29.65 | 29.50 | 29.50 | 29.50 | 31,000 |
30 Apr 2024 | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | 34,000 |
29 Apr 2024 | 29.65 | 29.70 | 29.50 | 29.60 | 29.60 | 39,000 |
26 Apr 2024 | 29.80 | 29.90 | 29.55 | 29.55 | 29.55 | 28,000 |
25 Apr 2024 | 29.70 | 29.85 | 29.50 | 29.70 | 29.70 | 20,000 |
24 Apr 2024 | 29.85 | 29.85 | 29.65 | 29.70 | 29.70 | 28,000 |
23 Apr 2024 | 30.00 | 30.00 | 29.55 | 29.85 | 29.85 | 12,000 |
22 Apr 2024 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 14,000 |
19 Apr 2024 | 29.80 | 29.95 | 29.45 | 29.50 | 29.50 | 54,000 |
19 Apr 2024 | 0.6 Dividend | |||||
18 Apr 2024 | 30.00 | 30.20 | 29.95 | 30.20 | 29.60 | 47,000 |
17 Apr 2024 | 30.05 | 30.20 | 30.00 | 30.30 | 29.70 | 28,000 |
16 Apr 2024 | 30.10 | 30.15 | 29.95 | 30.05 | 29.45 | 42,000 |
15 Apr 2024 | 30.05 | 30.15 | 30.05 | 30.10 | 29.50 | 45,000 |
12 Apr 2024 | 30.15 | 30.25 | 30.00 | 30.10 | 29.50 | 62,000 |
11 Apr 2024 | 30.30 | 30.40 | 30.05 | 30.15 | 29.55 | 80,000 |
10 Apr 2024 | 30.40 | 30.40 | 30.25 | 30.30 | 29.70 | 33,000 |
09 Apr 2024 | 30.15 | 30.60 | 30.05 | 30.40 | 29.80 | 92,000 |
08 Apr 2024 | 30.75 | 30.75 | 30.35 | 30.35 | 29.75 | 14,000 |
03 Apr 2024 | 30.10 | 30.75 | 30.10 | 30.75 | 30.14 | 19,000 |
02 Apr 2024 | 30.30 | 30.30 | 30.05 | 30.15 | 29.55 | 46,000 |
01 Apr 2024 | 30.40 | 30.40 | 30.30 | 30.30 | 29.70 | 16,000 |
29 Mar 2024 | 30.15 | 30.40 | 30.15 | 30.30 | 29.70 | 6,000 |
28 Mar 2024 | 30.20 | 30.30 | 30.10 | 30.25 | 29.65 | 39,000 |
27 Mar 2024 | 30.35 | 30.40 | 30.30 | 30.35 | 29.75 | 22,000 |
26 Mar 2024 | 30.45 | 30.80 | 30.15 | 30.50 | 29.89 | 45,000 |
25 Mar 2024 | 30.35 | 30.50 | 30.25 | 30.40 | 29.80 | 38,000 |
22 Mar 2024 | 30.40 | 30.50 | 30.30 | 30.50 | 29.89 | 9,000 |
21 Mar 2024 | 30.60 | 30.60 | 30.35 | 30.60 | 29.99 | 14,000 |
20 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.89 | - |
19 Mar 2024 | 30.25 | 30.75 | 30.25 | 30.50 | 29.89 | 42,000 |
18 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.70 | - |
15 Mar 2024 | 30.30 | 30.35 | 30.20 | 30.30 | 29.70 | 21,000 |
14 Mar 2024 | 30.45 | 30.65 | 30.25 | 30.65 | 30.04 | 26,000 |
13 Mar 2024 | 30.90 | 30.90 | 30.45 | 30.70 | 30.09 | 42,000 |
12 Mar 2024 | 30.95 | 30.95 | 30.70 | 30.90 | 30.29 | 29,000 |
11 Mar 2024 | 30.45 | 30.95 | 30.45 | 30.95 | 30.34 | 34,000 |
08 Mar 2024 | 31.55 | 31.55 | 31.00 | 31.10 | 30.48 | 87,000 |
07 Mar 2024 | 31.50 | 31.50 | 31.10 | 31.50 | 30.87 | 82,000 |
06 Mar 2024 | 31.40 | 31.50 | 31.35 | 31.50 | 30.87 | 18,000 |
05 Mar 2024 | 31.40 | 31.65 | 31.40 | 31.40 | 30.78 | 7,000 |
04 Mar 2024 | 31.80 | 31.80 | 31.40 | 31.40 | 30.78 | 21,000 |
01 Mar 2024 | 31.50 | 31.55 | 31.35 | 31.40 | 30.78 | 40,000 |
29 Feb 2024 | 31.30 | 31.50 | 31.30 | 31.50 | 30.87 | 14,000 |
27 Feb 2024 | 31.35 | 31.35 | 31.25 | 31.25 | 30.63 | 38,000 |
26 Feb 2024 | 31.45 | 31.45 | 31.05 | 31.35 | 30.73 | 71,000 |
23 Feb 2024 | 31.50 | 31.60 | 31.45 | 31.45 | 30.83 | 27,000 |
22 Feb 2024 | 31.70 | 31.70 | 31.50 | 31.50 | 30.87 | 83,000 |
21 Feb 2024 | 31.85 | 31.85 | 31.55 | 31.70 | 31.07 | 46,000 |
20 Feb 2024 | 31.90 | 31.90 | 31.55 | 31.75 | 31.12 | 65,000 |
19 Feb 2024 | 30.95 | 31.75 | 30.90 | 31.65 | 31.02 | 116,000 |
16 Feb 2024 | 30.65 | 30.75 | 30.50 | 30.70 | 30.09 | 37,000 |
15 Feb 2024 | 30.50 | 31.10 | 30.40 | 30.65 | 30.04 | 30,000 |
05 Feb 2024 | 30.45 | 30.50 | 30.35 | 30.35 | 29.75 | 65,000 |
02 Feb 2024 | 30.45 | 30.50 | 30.35 | 30.45 | 29.85 | 78,000 |
01 Feb 2024 | 30.50 | 30.55 | 30.40 | 30.45 | 29.85 | 55,000 |
31 Jan 2024 | 30.50 | 30.50 | 30.40 | 30.40 | 29.80 | 54,000 |
30 Jan 2024 | 30.55 | 30.55 | 30.45 | 30.45 | 29.85 | 51,000 |
29 Jan 2024 | 30.55 | 30.55 | 30.30 | 30.50 | 29.89 | 154,000 |
26 Jan 2024 | 30.65 | 30.80 | 30.55 | 30.65 | 30.04 | 29,000 |
25 Jan 2024 | 30.90 | 30.90 | 30.60 | 30.60 | 29.99 | 33,000 |
24 Jan 2024 | 30.60 | 30.70 | 30.60 | 30.80 | 30.19 | 20,000 |
23 Jan 2024 | 30.85 | 30.85 | 30.60 | 30.60 | 29.99 | 14,000 |
22 Jan 2024 | 30.65 | 30.65 | 30.55 | 30.60 | 29.99 | 34,000 |
19 Jan 2024 | 30.85 | 30.85 | 30.60 | 30.65 | 30.04 | 38,000 |
18 Jan 2024 | 30.65 | 30.75 | 30.65 | 30.70 | 30.09 | 10,000 |
17 Jan 2024 | 30.80 | 30.80 | 30.65 | 30.65 | 30.04 | 22,000 |
16 Jan 2024 | 31.00 | 31.00 | 30.75 | 30.80 | 30.19 | 32,000 |
15 Jan 2024 | 31.00 | 31.05 | 30.85 | 30.90 | 30.29 | 51,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |