Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 31.62 | 31.92 | 31.08 | 31.50 | 31.50 | 96,126 |
03 July 2024 | 30.44 | 32.20 | 30.44 | 31.66 | 31.66 | 228,787 |
02 July 2024 | 29.56 | 30.10 | 29.40 | 30.10 | 30.10 | 94,273 |
01 July 2024 | 29.68 | 30.18 | 29.52 | 29.80 | 29.80 | 135,848 |
28 June 2024 | 29.78 | 30.00 | 29.16 | 29.20 | 29.20 | 88,716 |
27 June 2024 | 29.64 | 30.04 | 29.40 | 29.66 | 29.66 | 114,052 |
26 June 2024 | 31.74 | 31.80 | 29.64 | 29.64 | 29.64 | 242,712 |
25 June 2024 | 32.80 | 32.80 | 31.16 | 31.30 | 31.30 | 178,880 |
24 June 2024 | 32.36 | 32.90 | 32.14 | 32.82 | 32.82 | 119,453 |
21 June 2024 | 32.82 | 33.00 | 31.60 | 32.10 | 32.10 | 115,658 |
20 June 2024 | 31.62 | 33.02 | 31.62 | 32.84 | 32.84 | 158,963 |
19 June 2024 | 32.42 | 32.42 | 31.66 | 31.76 | 31.76 | 57,274 |
18 June 2024 | 32.16 | 32.40 | 31.68 | 32.40 | 32.40 | 81,879 |
17 June 2024 | 31.02 | 32.00 | 30.96 | 32.00 | 32.00 | 92,741 |
14 June 2024 | 32.28 | 32.30 | 30.38 | 30.98 | 30.98 | 115,675 |
13 June 2024 | 32.78 | 32.78 | 32.06 | 32.28 | 32.28 | 60,976 |
12 June 2024 | 32.02 | 32.64 | 31.66 | 32.58 | 32.58 | 95,584 |
11 June 2024 | 32.24 | 32.48 | 31.70 | 32.02 | 32.02 | 77,500 |
10 June 2024 | 31.94 | 32.16 | 31.54 | 32.16 | 32.16 | 81,752 |
07 June 2024 | 32.84 | 32.84 | 32.08 | 32.24 | 32.24 | 48,003 |
06 June 2024 | 33.00 | 33.00 | 32.58 | 32.62 | 32.62 | 72,190 |
05 June 2024 | 32.00 | 33.30 | 31.68 | 32.64 | 32.64 | 166,264 |
04 June 2024 | 32.22 | 32.22 | 31.44 | 31.80 | 31.80 | 92,842 |
03 June 2024 | 32.50 | 32.50 | 31.80 | 32.20 | 32.20 | 81,311 |
31 May 2024 | 32.86 | 32.86 | 32.04 | 32.22 | 32.22 | 184,828 |
30 May 2024 | 31.96 | 32.70 | 31.92 | 32.70 | 32.70 | 90,711 |
29 May 2024 | 33.46 | 33.54 | 31.90 | 31.92 | 31.92 | 166,998 |
28 May 2024 | 32.16 | 33.28 | 32.04 | 32.96 | 32.96 | 457,435 |
27 May 2024 | 30.68 | 32.16 | 30.68 | 32.04 | 32.04 | 236,615 |
24 May 2024 | 30.72 | 31.24 | 30.50 | 30.82 | 30.82 | 141,483 |
23 May 2024 | 30.38 | 31.44 | 30.38 | 30.90 | 30.90 | 101,544 |
22 May 2024 | 30.94 | 31.30 | 30.28 | 30.38 | 30.38 | 56,442 |
21 May 2024 | 30.72 | 31.36 | 30.68 | 31.02 | 31.02 | 78,078 |
20 May 2024 | 30.72 | 31.08 | 30.62 | 30.70 | 30.70 | 60,141 |
20 May 2024 | 0.67 Dividend | |||||
17 May 2024 | 31.34 | 31.62 | 30.68 | 31.22 | 30.55 | 111,939 |
16 May 2024 | 32.20 | 32.68 | 31.18 | 31.38 | 30.71 | 144,736 |
15 May 2024 | 32.72 | 33.02 | 32.34 | 32.34 | 31.65 | 76,416 |
14 May 2024 | 31.50 | 32.98 | 31.42 | 32.72 | 32.02 | 178,880 |
13 May 2024 | 33.00 | 33.68 | 31.50 | 31.50 | 30.82 | 180,025 |
10 May 2024 | 33.06 | 34.42 | 32.68 | 33.46 | 32.74 | 178,011 |
09 May 2024 | 32.78 | 33.10 | 32.60 | 32.80 | 32.10 | 66,138 |
08 May 2024 | 33.08 | 33.30 | 32.58 | 32.98 | 32.27 | 114,713 |
07 May 2024 | 33.12 | 33.18 | 32.38 | 33.04 | 32.33 | 83,316 |
06 May 2024 | 31.60 | 32.62 | 31.60 | 32.26 | 31.57 | 71,421 |
03 May 2024 | 31.04 | 31.68 | 30.80 | 31.64 | 30.96 | 53,313 |
02 May 2024 | 30.80 | 31.28 | 30.44 | 31.06 | 30.39 | 68,739 |
30 Apr 2024 | 31.66 | 31.86 | 30.78 | 30.86 | 30.20 | 48,439 |
29 Apr 2024 | 31.36 | 31.72 | 30.92 | 31.72 | 31.04 | 79,273 |
26 Apr 2024 | 31.20 | 31.42 | 30.78 | 31.42 | 30.75 | 45,885 |
25 Apr 2024 | 31.14 | 31.14 | 30.60 | 30.88 | 30.22 | 55,493 |
24 Apr 2024 | 31.52 | 31.52 | 30.88 | 31.08 | 30.41 | 53,399 |
23 Apr 2024 | 29.78 | 32.02 | 29.74 | 31.46 | 30.78 | 149,682 |
22 Apr 2024 | 30.32 | 30.32 | 29.68 | 29.68 | 29.04 | 59,450 |
19 Apr 2024 | 29.88 | 30.06 | 29.54 | 30.00 | 29.36 | 40,545 |
18 Apr 2024 | 29.92 | 30.00 | 29.54 | 30.00 | 29.36 | 42,551 |
17 Apr 2024 | 29.06 | 30.10 | 29.06 | 29.88 | 29.24 | 96,663 |
16 Apr 2024 | 29.80 | 29.94 | 29.02 | 29.02 | 28.40 | 125,382 |
15 Apr 2024 | 29.94 | 30.46 | 29.86 | 30.14 | 29.49 | 91,381 |
12 Apr 2024 | 30.26 | 30.64 | 29.94 | 29.94 | 29.30 | 116,378 |
11 Apr 2024 | 30.40 | 30.60 | 29.82 | 30.16 | 29.51 | 92,882 |
10 Apr 2024 | 31.20 | 31.50 | 30.40 | 30.40 | 29.75 | 146,246 |
09 Apr 2024 | 31.90 | 31.98 | 31.20 | 31.20 | 30.53 | 98,393 |
08 Apr 2024 | 32.42 | 32.42 | 31.86 | 31.90 | 31.22 | 49,159 |
05 Apr 2024 | 31.64 | 32.26 | 31.62 | 32.26 | 31.57 | 91,544 |
04 Apr 2024 | 31.86 | 32.40 | 31.54 | 32.40 | 31.70 | 86,674 |
03 Apr 2024 | 31.64 | 31.82 | 31.32 | 31.68 | 31.00 | 63,456 |
02 Apr 2024 | 32.10 | 32.26 | 31.64 | 31.64 | 30.96 | 76,929 |
28 Mar 2024 | 32.10 | 32.32 | 31.82 | 32.06 | 31.37 | 53,972 |
27 Mar 2024 | 31.92 | 32.40 | 31.80 | 32.10 | 31.41 | 80,108 |
26 Mar 2024 | 31.98 | 32.30 | 31.68 | 31.96 | 31.27 | 50,096 |
25 Mar 2024 | 31.74 | 32.20 | 31.58 | 32.02 | 31.33 | 51,634 |
22 Mar 2024 | 32.14 | 32.14 | 31.58 | 31.60 | 30.92 | 66,141 |
21 Mar 2024 | 32.50 | 32.50 | 32.02 | 32.10 | 31.41 | 85,620 |
20 Mar 2024 | 32.06 | 32.48 | 32.02 | 32.02 | 31.33 | 103,833 |
19 Mar 2024 | 32.48 | 32.50 | 31.30 | 32.38 | 31.69 | 194,683 |
18 Mar 2024 | 32.64 | 32.84 | 32.28 | 32.52 | 31.82 | 65,194 |
15 Mar 2024 | 33.50 | 33.50 | 32.48 | 32.48 | 31.78 | 112,864 |
14 Mar 2024 | 32.80 | 33.52 | 32.54 | 33.20 | 32.49 | 206,789 |
13 Mar 2024 | 33.10 | 34.24 | 31.84 | 32.56 | 31.86 | 602,942 |
12 Mar 2024 | 30.98 | 32.32 | 29.94 | 32.28 | 31.59 | 232,428 |
11 Mar 2024 | 29.56 | 30.46 | 29.18 | 30.36 | 29.71 | 118,548 |
08 Mar 2024 | 30.30 | 30.56 | 29.66 | 29.86 | 29.22 | 108,780 |
07 Mar 2024 | 30.04 | 30.90 | 29.84 | 30.90 | 30.24 | 104,178 |
06 Mar 2024 | 29.96 | 30.06 | 29.12 | 30.06 | 29.41 | 69,632 |
05 Mar 2024 | 29.98 | 30.18 | 29.64 | 29.80 | 29.16 | 115,735 |
04 Mar 2024 | 28.88 | 29.98 | 28.70 | 29.98 | 29.34 | 146,203 |
01 Mar 2024 | 28.64 | 29.02 | 28.46 | 28.88 | 28.26 | 97,385 |
29 Feb 2024 | 28.76 | 28.80 | 28.34 | 28.46 | 27.85 | 79,402 |
28 Feb 2024 | 28.46 | 28.74 | 28.28 | 28.58 | 27.97 | 66,333 |
27 Feb 2024 | 29.18 | 29.18 | 28.26 | 28.46 | 27.85 | 99,144 |
26 Feb 2024 | 29.30 | 29.34 | 29.02 | 29.10 | 28.48 | 56,387 |
23 Feb 2024 | 28.78 | 29.26 | 28.50 | 29.24 | 28.61 | 104,091 |
22 Feb 2024 | 28.76 | 28.98 | 28.48 | 28.64 | 28.03 | 123,403 |
21 Feb 2024 | 27.86 | 28.50 | 27.76 | 28.48 | 27.87 | 104,957 |
20 Feb 2024 | 28.00 | 28.04 | 27.64 | 27.94 | 27.34 | 60,441 |
19 Feb 2024 | 28.00 | 28.14 | 27.84 | 27.96 | 27.36 | 50,584 |
16 Feb 2024 | 28.14 | 28.28 | 28.04 | 28.20 | 27.59 | 53,920 |
15 Feb 2024 | 28.34 | 28.34 | 28.04 | 28.20 | 27.59 | 60,632 |
14 Feb 2024 | 28.04 | 28.34 | 27.96 | 28.32 | 27.71 | 63,984 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |