Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 29.97 | 30.26 | 29.69 | 29.87 | 29.87 | 12,716 |
20 June 2024 | 29.49 | 30.10 | 29.35 | 29.86 | 29.86 | 15,008 |
19 June 2024 | 29.60 | 29.80 | 29.46 | 29.64 | 29.64 | 427,590 |
18 June 2024 | 29.66 | 29.79 | 28.75 | 29.49 | 29.49 | 233,525 |
17 June 2024 | 30.19 | 30.30 | 29.16 | 29.58 | 29.58 | 12,386 |
14 June 2024 | 30.18 | 30.41 | 30.07 | 30.07 | 30.07 | 4,026 |
13 June 2024 | 30.26 | 30.26 | 29.90 | 30.12 | 30.12 | 3,172 |
12 June 2024 | 30.47 | 30.47 | 30.20 | 30.23 | 30.23 | 1,834 |
11 June 2024 | 30.70 | 31.00 | 30.48 | 30.62 | 30.62 | 6,299 |
07 June 2024 | 31.25 | 31.33 | 30.98 | 31.20 | 31.20 | 5,722 |
06 June 2024 | 31.49 | 31.62 | 31.10 | 31.24 | 31.24 | 6,516 |
05 June 2024 | 31.18 | 31.50 | 31.03 | 31.26 | 31.26 | 8,344 |
04 June 2024 | 31.18 | 31.54 | 31.09 | 31.23 | 31.23 | 17,978 |
03 June 2024 | 31.17 | 31.27 | 30.45 | 30.57 | 30.57 | 4,303 |
31 May 2024 | 32.23 | 32.23 | 30.90 | 31.15 | 31.15 | 646,133 |
30 May 2024 | 32.69 | 32.83 | 32.36 | 32.50 | 32.50 | 15,376 |
29 May 2024 | 32.62 | 33.06 | 32.43 | 32.82 | 32.82 | 14,637 |
28 May 2024 | 32.73 | 33.17 | 32.48 | 33.13 | 33.13 | 16,092 |
27 May 2024 | 32.39 | 33.03 | 32.39 | 32.76 | 32.76 | 10,974 |
24 May 2024 | 32.13 | 32.47 | 31.66 | 32.47 | 32.47 | 13,978 |
23 May 2024 | 31.77 | 32.24 | 31.55 | 32.02 | 32.02 | 9,060 |
22 May 2024 | 32.16 | 32.42 | 31.72 | 32.05 | 32.05 | 13,288 |
21 May 2024 | 31.92 | 32.23 | 31.92 | 32.23 | 32.23 | 3,490 |
20 May 2024 | 31.97 | 32.13 | 31.86 | 31.95 | 31.95 | 4,499 |
17 May 2024 | 31.89 | 32.30 | 31.85 | 32.10 | 32.10 | 6,064 |
16 May 2024 | 31.52 | 32.39 | 31.52 | 32.26 | 32.26 | 12,954 |
15 May 2024 | 31.13 | 31.59 | 31.03 | 31.59 | 31.59 | 6,069 |
14 May 2024 | 31.58 | 31.75 | 31.31 | 31.75 | 31.75 | 3,371 |
13 May 2024 | 31.52 | 31.61 | 31.09 | 31.34 | 31.34 | 5,939 |
10 May 2024 | 31.37 | 31.76 | 31.22 | 31.52 | 31.52 | 4,714 |
09 May 2024 | 31.84 | 31.86 | 31.28 | 31.37 | 31.37 | 3,539 |
08 May 2024 | 32.17 | 32.95 | 31.81 | 31.81 | 31.81 | 1,646 |
07 May 2024 | 32.17 | 32.36 | 31.93 | 32.12 | 32.12 | 3,847 |
06 May 2024 | 32.25 | 32.38 | 32.07 | 32.11 | 32.11 | 6,941 |
03 May 2024 | 32.00 | 32.70 | 32.00 | 32.64 | 32.64 | 11,119 |
02 May 2024 | 31.86 | 32.16 | 31.69 | 32.04 | 32.04 | 9,230 |
01 May 2024 | 31.71 | 31.92 | 31.70 | 31.84 | 31.84 | 15,240 |
30 Apr 2024 | 31.78 | 31.96 | 31.62 | 31.81 | 31.81 | 4,684 |
29 Apr 2024 | 31.26 | 31.95 | 31.26 | 31.91 | 31.91 | 105,188 |
26 Apr 2024 | 32.33 | 32.38 | 31.02 | 31.47 | 31.47 | 6,070 |
24 Apr 2024 | 31.74 | 32.37 | 31.70 | 32.20 | 32.20 | 10,778 |
23 Apr 2024 | 31.80 | 31.93 | 31.72 | 31.81 | 31.81 | 771,369 |
22 Apr 2024 | 31.66 | 32.22 | 31.61 | 32.12 | 32.12 | 13,659 |
19 Apr 2024 | 31.57 | 31.64 | 31.16 | 31.49 | 31.49 | 7,678 |
18 Apr 2024 | 31.51 | 31.92 | 31.11 | 31.28 | 31.28 | 11,935 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 32.34 | 32.40 | 31.91 | 32.03 | 32.03 | 6,035 |
15 Apr 2024 | 32.01 | 32.43 | 31.96 | 32.40 | 32.40 | 4,845 |
12 Apr 2024 | 31.77 | 32.19 | 31.72 | 32.05 | 32.05 | 6,243 |
11 Apr 2024 | 31.50 | 31.89 | 31.49 | 31.71 | 31.71 | 2,931 |
10 Apr 2024 | 31.26 | 31.87 | 31.26 | 31.78 | 31.78 | 6,037 |
09 Apr 2024 | 31.41 | 31.46 | 31.09 | 31.09 | 31.09 | 8,013 |
08 Apr 2024 | 31.37 | 31.64 | 31.00 | 31.64 | 31.64 | 12,085 |
05 Apr 2024 | 31.66 | 31.99 | 31.66 | 31.72 | 31.72 | 6,237 |
04 Apr 2024 | 31.69 | 31.81 | 31.36 | 31.79 | 31.79 | 7,335 |
03 Apr 2024 | 31.48 | 31.89 | 31.27 | 31.72 | 31.72 | 4,569 |
02 Apr 2024 | 31.63 | 31.79 | 31.40 | 31.69 | 31.69 | 4,929 |
28 Mar 2024 | 31.41 | 31.76 | 31.21 | 31.68 | 31.68 | 6,559 |
27 Mar 2024 | 31.25 | 31.60 | 30.81 | 31.56 | 31.56 | 12,831 |
26 Mar 2024 | 31.91 | 32.11 | 31.55 | 31.63 | 31.63 | 11,138 |
25 Mar 2024 | 32.74 | 32.89 | 32.46 | 32.53 | 32.53 | 16,495 |
22 Mar 2024 | 32.73 | 32.95 | 32.71 | 32.82 | 32.82 | 14,324 |
21 Mar 2024 | 33.10 | 33.29 | 32.93 | 33.12 | 33.12 | 7,039 |
20 Mar 2024 | 33.76 | 34.02 | 33.28 | 33.28 | 33.28 | 3,409 |
19 Mar 2024 | 34.26 | 34.28 | 33.80 | 34.00 | 34.00 | 3,131 |
18 Mar 2024 | 34.57 | 34.59 | 34.16 | 34.16 | 34.16 | 3,985 |
15 Mar 2024 | 34.77 | 35.15 | 34.57 | 34.57 | 34.57 | 14,163 |
14 Mar 2024 | 34.46 | 34.59 | 34.25 | 34.55 | 34.55 | 4,018 |
13 Mar 2024 | 34.57 | 34.66 | 34.44 | 34.46 | 34.46 | 1,590 |
12 Mar 2024 | 34.81 | 35.22 | 34.52 | 34.52 | 34.52 | 3,386 |
11 Mar 2024 | 34.19 | 34.99 | 34.03 | 34.90 | 34.90 | 4,040 |
08 Mar 2024 | 34.14 | 34.42 | 33.82 | 34.11 | 34.11 | 2,236 |
07 Mar 2024 | 34.03 | 34.15 | 33.65 | 34.00 | 34.00 | 4,192 |
06 Mar 2024 | 34.34 | 34.34 | 33.83 | 34.15 | 34.15 | 2,238 |
05 Mar 2024 | 34.31 | 34.48 | 34.25 | 34.48 | 34.48 | 2,055 |
04 Mar 2024 | 34.37 | 34.77 | 34.17 | 34.47 | 34.47 | 5,217 |
01 Mar 2024 | 34.68 | 34.69 | 34.16 | 34.56 | 34.56 | 202,543 |
29 Feb 2024 | 34.30 | 35.16 | 34.25 | 34.90 | 34.90 | 8,270 |
29 Feb 2024 | 0.557815 Dividend | |||||
28 Feb 2024 | 34.63 | 34.63 | 34.22 | 34.41 | 33.85 | 8,479 |
27 Feb 2024 | 33.93 | 34.71 | 33.93 | 34.71 | 34.15 | 4,278 |
26 Feb 2024 | 34.19 | 34.19 | 33.79 | 34.12 | 33.57 | 3,004 |
23 Feb 2024 | 34.50 | 34.50 | 33.83 | 33.99 | 33.44 | 4,178 |
22 Feb 2024 | 34.27 | 34.96 | 34.16 | 34.51 | 33.95 | 5,817 |
21 Feb 2024 | 34.46 | 34.55 | 34.01 | 34.41 | 33.85 | 6,021 |
20 Feb 2024 | 34.13 | 35.31 | 33.74 | 35.31 | 34.74 | 8,534 |
19 Feb 2024 | 34.79 | 35.02 | 34.33 | 34.78 | 34.22 | 4,854 |
16 Feb 2024 | 34.35 | 34.87 | 34.33 | 34.76 | 34.20 | 3,284 |
15 Feb 2024 | 34.29 | 34.75 | 33.96 | 34.47 | 33.91 | 5,671 |
14 Feb 2024 | 33.81 | 34.78 | 33.80 | 34.26 | 33.70 | 3,487 |
13 Feb 2024 | 34.04 | 34.23 | 33.72 | 34.00 | 33.45 | 5,228 |
12 Feb 2024 | 34.26 | 34.39 | 33.91 | 34.16 | 33.61 | 3,277 |
09 Feb 2024 | 33.69 | 34.39 | 33.66 | 34.33 | 33.77 | 6,932 |
08 Feb 2024 | 34.40 | 34.49 | 33.71 | 33.85 | 33.30 | 7,145 |
07 Feb 2024 | 34.12 | 34.78 | 34.12 | 34.69 | 34.13 | 4,589 |
06 Feb 2024 | 33.99 | 34.24 | 33.87 | 34.11 | 33.56 | 1,459 |
05 Feb 2024 | 34.46 | 34.46 | 33.07 | 34.04 | 33.49 | 7,920 |
02 Feb 2024 | 34.98 | 35.10 | 34.49 | 34.51 | 33.95 | 4,236 |
01 Feb 2024 | 34.71 | 34.96 | 34.43 | 34.73 | 34.17 | 11,923 |
31 Jan 2024 | 34.57 | 35.17 | 34.53 | 34.84 | 34.28 | 18,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |