Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 28.30 | 28.65 | 28.30 | 28.55 | 28.55 | 18,000 |
27 June 2024 | 28.30 | 28.45 | 28.20 | 28.20 | 28.20 | 41,000 |
26 June 2024 | 28.35 | 28.35 | 28.20 | 28.30 | 28.30 | 29,000 |
25 June 2024 | 28.05 | 28.30 | 28.05 | 28.30 | 28.30 | 31,000 |
24 June 2024 | 28.00 | 28.10 | 27.95 | 28.05 | 28.05 | 29,000 |
21 June 2024 | 29.00 | 29.00 | 27.90 | 28.25 | 28.25 | 306,000 |
20 June 2024 | 28.90 | 28.95 | 28.75 | 28.80 | 28.80 | 56,000 |
19 June 2024 | 29.30 | 29.65 | 28.90 | 28.90 | 28.90 | 126,000 |
18 June 2024 | 29.10 | 30.40 | 28.90 | 29.00 | 29.00 | 225,000 |
17 June 2024 | 27.65 | 28.80 | 27.65 | 28.70 | 28.70 | 69,000 |
14 June 2024 | 27.35 | 28.65 | 27.30 | 27.85 | 27.85 | 56,000 |
13 June 2024 | 27.80 | 27.80 | 27.00 | 27.35 | 27.35 | 60,000 |
12 June 2024 | 28.30 | 28.30 | 27.40 | 27.85 | 27.85 | 135,000 |
11 June 2024 | 29.30 | 29.30 | 28.30 | 28.30 | 28.30 | 97,000 |
07 June 2024 | 29.10 | 29.50 | 29.10 | 29.25 | 29.25 | 26,000 |
06 June 2024 | 29.65 | 29.65 | 29.20 | 29.25 | 29.25 | 61,000 |
05 June 2024 | 29.85 | 29.85 | 29.50 | 29.65 | 29.65 | 35,000 |
04 June 2024 | 29.95 | 30.00 | 29.85 | 29.85 | 29.85 | 44,000 |
03 June 2024 | 30.00 | 30.00 | 29.90 | 29.95 | 29.95 | 43,000 |
31 May 2024 | 29.85 | 30.70 | 29.85 | 29.95 | 29.95 | 39,000 |
30 May 2024 | 29.90 | 30.05 | 29.85 | 29.90 | 29.90 | 23,000 |
29 May 2024 | 30.00 | 30.15 | 29.95 | 30.00 | 30.00 | 32,000 |
28 May 2024 | 30.00 | 30.00 | 29.85 | 29.95 | 29.95 | 33,000 |
27 May 2024 | 30.40 | 30.40 | 29.95 | 30.00 | 30.00 | 80,000 |
24 May 2024 | 30.40 | 30.45 | 30.35 | 30.35 | 30.35 | 24,000 |
23 May 2024 | 30.50 | 30.55 | 30.25 | 30.40 | 30.40 | 35,000 |
22 May 2024 | 31.00 | 31.00 | 30.40 | 30.55 | 30.55 | 23,000 |
21 May 2024 | 30.60 | 30.65 | 30.20 | 30.25 | 30.25 | 117,000 |
20 May 2024 | 31.25 | 31.25 | 30.45 | 30.55 | 30.55 | 73,000 |
17 May 2024 | 31.35 | 31.35 | 30.45 | 30.60 | 30.60 | 37,000 |
16 May 2024 | 30.60 | 31.00 | 30.60 | 30.70 | 30.70 | 52,000 |
15 May 2024 | 30.40 | 30.60 | 30.35 | 30.50 | 30.50 | 19,000 |
14 May 2024 | 30.20 | 30.70 | 30.20 | 30.35 | 30.35 | 20,000 |
13 May 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 28,000 |
10 May 2024 | 30.55 | 30.80 | 30.05 | 30.25 | 30.25 | 165,000 |
09 May 2024 | 30.10 | 31.00 | 30.10 | 30.80 | 30.80 | 102,000 |
08 May 2024 | 31.35 | 31.35 | 31.05 | 31.10 | 31.10 | 54,000 |
07 May 2024 | 31.00 | 31.20 | 30.90 | 30.90 | 30.90 | 82,000 |
06 May 2024 | 30.65 | 31.15 | 30.65 | 31.05 | 31.05 | 100,000 |
03 May 2024 | 31.30 | 31.30 | 30.65 | 30.65 | 30.65 | 82,000 |
02 May 2024 | 31.00 | 31.30 | 30.95 | 31.10 | 31.10 | 61,000 |
30 Apr 2024 | 31.00 | 31.25 | 30.90 | 30.95 | 30.95 | 30,000 |
29 Apr 2024 | 30.90 | 31.15 | 30.90 | 30.90 | 30.90 | 44,000 |
26 Apr 2024 | 30.75 | 31.20 | 30.65 | 30.65 | 30.65 | 32,000 |
25 Apr 2024 | 31.10 | 31.10 | 30.20 | 30.55 | 30.55 | 21,000 |
24 Apr 2024 | 30.15 | 31.35 | 30.05 | 30.80 | 30.80 | 86,000 |
23 Apr 2024 | 29.70 | 30.20 | 29.70 | 30.00 | 30.00 | 69,000 |
22 Apr 2024 | 30.05 | 31.35 | 29.80 | 29.80 | 29.80 | 105,000 |
19 Apr 2024 | 31.00 | 31.00 | 30.25 | 30.40 | 30.40 | 44,000 |
18 Apr 2024 | 30.60 | 31.60 | 30.60 | 31.00 | 31.00 | 37,000 |
17 Apr 2024 | 30.60 | 31.00 | 30.40 | 30.90 | 30.90 | 23,000 |
16 Apr 2024 | 30.05 | 31.70 | 29.75 | 30.10 | 30.10 | 92,000 |
15 Apr 2024 | 31.10 | 31.10 | 30.95 | 30.95 | 30.95 | 44,000 |
12 Apr 2024 | 32.50 | 32.60 | 31.40 | 31.40 | 31.40 | 89,000 |
11 Apr 2024 | 32.50 | 32.50 | 31.50 | 32.00 | 32.00 | 137,000 |
10 Apr 2024 | 31.75 | 31.75 | 31.05 | 31.40 | 31.40 | 94,000 |
09 Apr 2024 | 32.75 | 33.95 | 31.00 | 31.40 | 31.40 | 649,000 |
08 Apr 2024 | 31.50 | 31.75 | 30.85 | 30.90 | 30.90 | 148,000 |
03 Apr 2024 | 34.45 | 35.55 | 31.75 | 31.75 | 31.75 | 791,000 |
02 Apr 2024 | 32.00 | 33.75 | 31.90 | 33.75 | 33.75 | 251,000 |
01 Apr 2024 | 29.85 | 30.80 | 29.85 | 30.70 | 30.70 | 35,000 |
29 Mar 2024 | 29.50 | 30.80 | 29.40 | 29.80 | 29.80 | 41,000 |
28 Mar 2024 | 30.00 | 30.05 | 29.65 | 29.75 | 29.75 | 39,000 |
27 Mar 2024 | 29.50 | 29.95 | 29.20 | 29.65 | 29.65 | 91,000 |
26 Mar 2024 | 31.30 | 31.30 | 29.70 | 29.85 | 29.85 | 171,000 |
25 Mar 2024 | 31.60 | 31.60 | 30.90 | 31.10 | 31.10 | 153,000 |
22 Mar 2024 | 32.20 | 32.80 | 31.85 | 31.85 | 31.85 | 50,000 |
21 Mar 2024 | 32.65 | 32.65 | 32.20 | 32.20 | 32.20 | 33,000 |
20 Mar 2024 | 33.20 | 33.20 | 32.25 | 32.65 | 32.65 | 61,000 |
19 Mar 2024 | 31.75 | 32.85 | 31.75 | 32.25 | 32.25 | 28,000 |
18 Mar 2024 | 33.00 | 33.20 | 32.30 | 32.30 | 32.30 | 55,000 |
15 Mar 2024 | 32.25 | 33.00 | 32.25 | 32.80 | 32.80 | 26,000 |
14 Mar 2024 | 32.30 | 32.40 | 32.30 | 32.35 | 32.35 | 20,000 |
13 Mar 2024 | 32.70 | 33.10 | 32.25 | 32.30 | 32.30 | 28,000 |
12 Mar 2024 | 32.30 | 32.90 | 32.30 | 32.75 | 32.75 | 48,000 |
11 Mar 2024 | 32.80 | 33.00 | 32.80 | 32.90 | 32.90 | 25,000 |
08 Mar 2024 | 32.85 | 33.65 | 32.35 | 32.80 | 32.80 | 82,000 |
07 Mar 2024 | 33.15 | 33.20 | 32.85 | 32.85 | 32.85 | 53,000 |
06 Mar 2024 | 33.00 | 33.25 | 32.65 | 32.65 | 32.65 | 73,000 |
05 Mar 2024 | 33.15 | 33.20 | 32.95 | 33.00 | 33.00 | 50,000 |
04 Mar 2024 | 33.50 | 33.50 | 33.00 | 33.30 | 33.30 | 46,000 |
01 Mar 2024 | 34.75 | 34.80 | 33.50 | 33.50 | 33.50 | 97,000 |
29 Feb 2024 | 35.15 | 35.20 | 34.85 | 34.85 | 34.85 | 37,000 |
27 Feb 2024 | 35.00 | 35.00 | 34.80 | 34.95 | 34.95 | 30,000 |
26 Feb 2024 | 35.00 | 35.50 | 34.90 | 34.90 | 34.90 | 52,000 |
23 Feb 2024 | 35.00 | 35.30 | 34.95 | 34.95 | 34.95 | 72,000 |
22 Feb 2024 | 35.15 | 35.20 | 34.80 | 34.85 | 34.85 | 62,000 |
21 Feb 2024 | 34.80 | 35.60 | 34.80 | 35.15 | 35.15 | 167,000 |
20 Feb 2024 | 34.60 | 34.80 | 34.15 | 34.80 | 34.80 | 115,000 |
19 Feb 2024 | 34.10 | 35.15 | 34.10 | 34.60 | 34.60 | 163,000 |
16 Feb 2024 | 33.00 | 34.10 | 33.00 | 34.00 | 34.00 | 120,000 |
15 Feb 2024 | 33.50 | 33.60 | 32.75 | 33.05 | 33.05 | 133,000 |
05 Feb 2024 | 34.50 | 34.50 | 33.30 | 33.50 | 33.50 | 254,000 |
02 Feb 2024 | 37.85 | 37.85 | 34.55 | 34.70 | 34.70 | 499,000 |
01 Feb 2024 | 38.55 | 38.70 | 38.10 | 38.30 | 38.30 | 44,000 |
31 Jan 2024 | 39.20 | 39.20 | 38.55 | 38.55 | 38.55 | 101,000 |
30 Jan 2024 | 40.00 | 40.00 | 38.95 | 39.10 | 39.10 | 91,000 |
29 Jan 2024 | 40.05 | 40.05 | 39.70 | 39.80 | 39.80 | 45,000 |
26 Jan 2024 | 40.35 | 40.55 | 39.90 | 40.00 | 40.00 | 95,000 |
25 Jan 2024 | 39.70 | 40.20 | 39.65 | 40.00 | 40.00 | 71,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |