Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 32.43 | 32.43 | 31.37 | 32.11 | 32.11 | 28,000 |
04 June 2024 | 31.80 | 31.92 | 31.49 | 31.66 | 31.66 | 40,700 |
03 June 2024 | 32.87 | 33.68 | 31.96 | 31.97 | 31.97 | 42,900 |
31 May 2024 | 32.49 | 32.78 | 32.24 | 32.42 | 32.42 | 38,800 |
30 May 2024 | 32.25 | 32.69 | 31.96 | 32.37 | 32.37 | 39,200 |
29 May 2024 | 31.73 | 32.32 | 31.51 | 31.87 | 31.87 | 49,000 |
28 May 2024 | 32.55 | 32.83 | 32.18 | 32.18 | 32.18 | 31,400 |
24 May 2024 | 32.47 | 32.70 | 32.32 | 32.32 | 32.32 | 25,600 |
23 May 2024 | 32.82 | 32.89 | 32.29 | 32.30 | 32.30 | 44,400 |
22 May 2024 | 32.43 | 33.09 | 32.16 | 32.80 | 32.80 | 38,300 |
21 May 2024 | 32.26 | 32.69 | 32.26 | 32.54 | 32.54 | 20,600 |
20 May 2024 | 33.03 | 33.25 | 32.29 | 32.37 | 32.37 | 39,200 |
17 May 2024 | 33.32 | 33.60 | 33.04 | 33.19 | 33.19 | 24,700 |
16 May 2024 | 33.66 | 33.68 | 33.02 | 33.11 | 33.11 | 27,700 |
15 May 2024 | 33.54 | 33.54 | 32.95 | 33.40 | 33.40 | 37,900 |
14 May 2024 | 32.68 | 33.15 | 32.68 | 33.10 | 33.10 | 29,400 |
13 May 2024 | 32.77 | 32.99 | 32.31 | 32.31 | 32.31 | 24,300 |
10 May 2024 | 32.79 | 32.79 | 32.16 | 32.39 | 32.39 | 17,700 |
09 May 2024 | 32.04 | 32.83 | 32.04 | 32.80 | 32.80 | 36,600 |
08 May 2024 | 31.49 | 32.14 | 31.49 | 32.14 | 32.14 | 20,800 |
07 May 2024 | 32.11 | 32.49 | 31.76 | 31.79 | 31.79 | 30,500 |
06 May 2024 | 32.35 | 32.77 | 32.00 | 32.08 | 32.08 | 23,000 |
03 May 2024 | 32.75 | 32.75 | 31.87 | 32.03 | 32.03 | 29,000 |
02 May 2024 | 31.94 | 32.25 | 31.94 | 32.13 | 32.13 | 29,900 |
01 May 2024 | 31.29 | 32.20 | 31.29 | 31.78 | 31.78 | 42,600 |
30 Apr 2024 | 30.37 | 32.00 | 30.11 | 31.22 | 31.22 | 58,200 |
29 Apr 2024 | 30.72 | 30.85 | 30.13 | 30.15 | 30.15 | 31,100 |
26 Apr 2024 | 30.65 | 31.00 | 30.39 | 30.50 | 30.50 | 21,400 |
25 Apr 2024 | 30.62 | 30.84 | 30.22 | 30.69 | 30.69 | 38,000 |
24 Apr 2024 | 30.45 | 31.13 | 30.26 | 31.01 | 31.01 | 44,000 |
23 Apr 2024 | 30.30 | 30.98 | 30.30 | 30.70 | 30.70 | 27,500 |
22 Apr 2024 | 30.04 | 30.66 | 30.04 | 30.31 | 30.31 | 31,600 |
19 Apr 2024 | 28.64 | 30.09 | 28.64 | 30.06 | 30.06 | 41,100 |
18 Apr 2024 | 28.74 | 28.97 | 28.62 | 28.71 | 28.71 | 42,700 |
17 Apr 2024 | 29.19 | 29.61 | 28.65 | 28.65 | 28.65 | 41,200 |
16 Apr 2024 | 28.97 | 29.17 | 28.66 | 28.96 | 28.96 | 31,300 |
15 Apr 2024 | 29.19 | 29.53 | 28.92 | 29.28 | 29.28 | 36,600 |
12 Apr 2024 | 29.36 | 29.75 | 29.19 | 29.31 | 29.31 | 51,600 |
12 Apr 2024 | 0.42 Dividend | |||||
11 Apr 2024 | 30.13 | 30.24 | 29.64 | 30.09 | 29.67 | 31,700 |
10 Apr 2024 | 31.03 | 31.29 | 29.46 | 29.82 | 29.40 | 49,700 |
09 Apr 2024 | 32.24 | 32.38 | 31.59 | 31.86 | 31.42 | 32,000 |
08 Apr 2024 | 31.36 | 32.50 | 31.35 | 32.32 | 31.87 | 83,400 |
05 Apr 2024 | 30.65 | 31.17 | 30.65 | 31.14 | 30.71 | 69,900 |
04 Apr 2024 | 30.66 | 31.35 | 30.66 | 31.05 | 30.62 | 36,600 |
03 Apr 2024 | 30.65 | 30.81 | 30.11 | 30.37 | 29.95 | 43,500 |
02 Apr 2024 | 31.89 | 31.89 | 30.70 | 30.82 | 30.39 | 41,400 |
01 Apr 2024 | 33.55 | 33.55 | 32.00 | 32.09 | 31.64 | 46,500 |
28 Mar 2024 | 33.13 | 33.57 | 32.96 | 33.52 | 33.05 | 59,000 |
27 Mar 2024 | 32.15 | 33.25 | 31.95 | 33.25 | 32.79 | 30,900 |
26 Mar 2024 | 32.74 | 32.85 | 31.69 | 31.69 | 31.25 | 32,700 |
25 Mar 2024 | 32.19 | 32.76 | 32.19 | 32.38 | 31.93 | 27,200 |
22 Mar 2024 | 32.95 | 32.95 | 32.15 | 32.21 | 31.76 | 39,300 |
21 Mar 2024 | 32.56 | 32.96 | 32.25 | 32.79 | 32.33 | 57,600 |
20 Mar 2024 | 30.57 | 32.64 | 30.54 | 32.31 | 31.86 | 50,600 |
19 Mar 2024 | 30.43 | 30.83 | 30.29 | 30.63 | 30.20 | 44,000 |
18 Mar 2024 | 31.18 | 31.25 | 30.43 | 30.44 | 30.02 | 43,200 |
15 Mar 2024 | 31.20 | 31.97 | 31.18 | 31.24 | 30.80 | 146,100 |
14 Mar 2024 | 32.30 | 32.30 | 31.09 | 31.26 | 30.82 | 34,000 |
13 Mar 2024 | 32.81 | 33.09 | 32.18 | 32.39 | 31.94 | 31,700 |
12 Mar 2024 | 33.03 | 33.03 | 32.43 | 32.58 | 32.13 | 27,900 |
11 Mar 2024 | 32.69 | 33.41 | 32.69 | 33.11 | 32.65 | 18,800 |
08 Mar 2024 | 33.26 | 33.73 | 32.65 | 32.92 | 32.46 | 40,400 |
07 Mar 2024 | 32.94 | 34.92 | 32.40 | 32.77 | 32.31 | 50,600 |
06 Mar 2024 | 32.41 | 32.87 | 31.48 | 32.52 | 32.07 | 41,900 |
05 Mar 2024 | 31.45 | 32.50 | 31.04 | 32.35 | 31.90 | 56,000 |
04 Mar 2024 | 31.37 | 32.03 | 31.29 | 31.49 | 31.05 | 48,700 |
01 Mar 2024 | 31.60 | 31.60 | 30.98 | 31.35 | 30.91 | 49,800 |
29 Feb 2024 | 31.80 | 32.44 | 31.61 | 31.78 | 31.34 | 49,600 |
28 Feb 2024 | 31.54 | 32.03 | 31.26 | 31.49 | 31.05 | 38,500 |
27 Feb 2024 | 31.84 | 32.38 | 31.78 | 31.81 | 31.37 | 24,200 |
26 Feb 2024 | 31.75 | 32.14 | 31.52 | 31.79 | 31.35 | 38,400 |
23 Feb 2024 | 31.74 | 32.06 | 31.29 | 31.64 | 31.20 | 28,100 |
22 Feb 2024 | 32.25 | 32.54 | 31.56 | 31.72 | 31.28 | 39,600 |
21 Feb 2024 | 32.67 | 32.67 | 32.24 | 32.40 | 31.95 | 26,400 |
20 Feb 2024 | 32.46 | 33.15 | 32.45 | 32.68 | 32.22 | 33,500 |
16 Feb 2024 | 33.47 | 33.57 | 32.79 | 32.82 | 32.36 | 31,200 |
15 Feb 2024 | 32.32 | 34.02 | 32.13 | 33.71 | 33.24 | 54,400 |
14 Feb 2024 | 31.70 | 32.02 | 31.35 | 31.96 | 31.51 | 57,600 |
13 Feb 2024 | 32.33 | 32.37 | 31.09 | 31.27 | 30.83 | 83,400 |
12 Feb 2024 | 32.09 | 33.30 | 32.09 | 33.15 | 32.69 | 72,800 |
09 Feb 2024 | 31.81 | 32.35 | 31.53 | 32.35 | 31.90 | 50,500 |
08 Feb 2024 | 32.13 | 32.35 | 31.71 | 31.89 | 31.44 | 41,600 |
07 Feb 2024 | 32.87 | 32.87 | 31.58 | 32.00 | 31.55 | 44,800 |
06 Feb 2024 | 33.45 | 33.65 | 32.56 | 32.85 | 32.39 | 31,000 |
05 Feb 2024 | 34.38 | 34.38 | 33.35 | 33.45 | 32.98 | 39,000 |
02 Feb 2024 | 34.69 | 35.44 | 34.57 | 34.61 | 34.13 | 34,700 |
01 Feb 2024 | 36.41 | 36.41 | 34.48 | 35.34 | 34.85 | 46,000 |
31 Jan 2024 | 37.37 | 38.12 | 35.92 | 36.03 | 35.53 | 79,700 |
30 Jan 2024 | 36.82 | 37.64 | 35.81 | 37.13 | 36.61 | 60,800 |
29 Jan 2024 | 36.49 | 37.65 | 36.26 | 37.60 | 37.08 | 40,100 |
26 Jan 2024 | 36.95 | 37.07 | 36.12 | 36.37 | 35.86 | 60,300 |
25 Jan 2024 | 37.37 | 37.55 | 36.54 | 36.68 | 36.17 | 63,900 |
24 Jan 2024 | 36.88 | 37.26 | 36.23 | 37.05 | 36.53 | 56,500 |
23 Jan 2024 | 37.37 | 37.48 | 36.58 | 36.58 | 36.07 | 22,400 |
22 Jan 2024 | 36.64 | 37.19 | 36.44 | 37.18 | 36.66 | 30,700 |
19 Jan 2024 | 36.08 | 36.30 | 35.43 | 36.22 | 35.71 | 21,500 |
18 Jan 2024 | 35.65 | 35.97 | 35.39 | 35.85 | 35.35 | 16,900 |
17 Jan 2024 | 35.18 | 35.74 | 35.18 | 35.69 | 35.19 | 24,500 |
16 Jan 2024 | 35.94 | 36.27 | 35.59 | 35.71 | 35.21 | 36,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |