Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 31.33 | 32.03 | 31.37 | 32.02 | 32.02 | 14,681 |
25 June 2024 | 31.89 | 31.93 | 31.28 | 31.42 | 31.42 | 33,400 |
24 June 2024 | 32.60 | 32.63 | 31.82 | 32.18 | 32.18 | 62,300 |
21 June 2024 | 32.34 | 32.47 | 31.93 | 32.36 | 32.36 | 50,700 |
20 June 2024 | 31.24 | 32.43 | 31.15 | 31.88 | 31.88 | 72,700 |
18 June 2024 | 30.20 | 31.17 | 30.20 | 31.12 | 31.12 | 43,100 |
17 June 2024 | 30.32 | 30.66 | 30.11 | 30.20 | 30.20 | 59,700 |
14 June 2024 | 30.74 | 30.83 | 29.94 | 30.15 | 30.15 | 137,700 |
13 June 2024 | 31.67 | 31.79 | 31.14 | 31.30 | 31.30 | 80,800 |
12 June 2024 | 33.02 | 33.04 | 32.59 | 32.73 | 32.73 | 24,600 |
11 June 2024 | 32.41 | 32.78 | 32.00 | 32.71 | 32.71 | 71,500 |
10 June 2024 | 33.32 | 34.01 | 33.21 | 33.60 | 33.60 | 29,400 |
07 June 2024 | 33.10 | 33.84 | 33.08 | 33.65 | 33.65 | 35,100 |
06 June 2024 | 33.99 | 34.04 | 32.97 | 33.26 | 33.26 | 49,700 |
05 June 2024 | 33.70 | 34.20 | 33.70 | 33.90 | 33.90 | 46,100 |
04 June 2024 | 35.43 | 35.65 | 34.70 | 34.80 | 34.80 | 66,000 |
04 June 2024 | 1.1 Dividend | |||||
03 June 2024 | 36.37 | 36.69 | 35.92 | 36.24 | 35.14 | 54,600 |
31 May 2024 | 35.76 | 36.14 | 35.55 | 36.14 | 35.04 | 26,400 |
30 May 2024 | 35.78 | 35.92 | 35.42 | 35.76 | 34.67 | 29,900 |
29 May 2024 | 35.89 | 35.94 | 35.51 | 35.75 | 34.66 | 34,000 |
28 May 2024 | 36.35 | 36.38 | 35.67 | 36.35 | 35.25 | 37,500 |
24 May 2024 | 35.45 | 36.25 | 35.45 | 36.04 | 34.95 | 40,600 |
23 May 2024 | 35.86 | 36.07 | 34.51 | 35.04 | 33.98 | 53,400 |
22 May 2024 | 35.60 | 35.82 | 35.06 | 35.55 | 34.47 | 60,700 |
21 May 2024 | 35.84 | 36.22 | 35.59 | 36.13 | 35.03 | 47,800 |
20 May 2024 | 35.14 | 36.46 | 35.00 | 35.94 | 34.85 | 63,500 |
17 May 2024 | 35.50 | 35.50 | 34.84 | 34.93 | 33.87 | 37,300 |
16 May 2024 | 35.21 | 35.29 | 34.25 | 34.89 | 33.83 | 66,300 |
15 May 2024 | 33.86 | 34.79 | 33.20 | 34.43 | 33.38 | 44,500 |
14 May 2024 | 33.72 | 34.49 | 33.08 | 33.86 | 32.83 | 68,900 |
13 May 2024 | 33.15 | 33.81 | 33.15 | 33.68 | 32.66 | 26,400 |
10 May 2024 | 33.43 | 33.69 | 33.01 | 33.08 | 32.08 | 53,300 |
09 May 2024 | 32.85 | 33.59 | 32.84 | 33.31 | 32.30 | 44,300 |
08 May 2024 | 32.01 | 32.90 | 31.90 | 32.63 | 31.64 | 43,600 |
07 May 2024 | 31.67 | 32.31 | 31.67 | 32.24 | 31.26 | 37,300 |
06 May 2024 | 31.97 | 32.20 | 31.75 | 32.15 | 31.17 | 29,400 |
03 May 2024 | 31.87 | 32.08 | 31.63 | 31.88 | 30.91 | 28,400 |
02 May 2024 | 30.78 | 31.29 | 30.53 | 31.10 | 30.16 | 25,800 |
01 May 2024 | 31.46 | 31.46 | 30.39 | 30.64 | 29.71 | 15,700 |
30 Apr 2024 | 31.24 | 31.74 | 31.19 | 31.31 | 30.36 | 24,400 |
29 Apr 2024 | 31.56 | 31.56 | 30.90 | 31.51 | 30.55 | 29,800 |
26 Apr 2024 | 31.16 | 31.48 | 30.79 | 31.41 | 30.46 | 57,700 |
25 Apr 2024 | 30.00 | 30.81 | 29.87 | 30.80 | 29.87 | 19,000 |
24 Apr 2024 | 30.41 | 30.45 | 30.07 | 30.39 | 29.47 | 13,700 |
23 Apr 2024 | 30.29 | 30.66 | 30.14 | 30.39 | 29.47 | 21,800 |
22 Apr 2024 | 29.92 | 30.35 | 29.70 | 30.35 | 29.43 | 26,600 |
19 Apr 2024 | 30.00 | 30.65 | 30.00 | 30.55 | 29.62 | 21,000 |
18 Apr 2024 | 30.79 | 30.79 | 29.89 | 30.07 | 29.16 | 38,700 |
17 Apr 2024 | 30.97 | 31.14 | 30.50 | 30.60 | 29.67 | 19,600 |
16 Apr 2024 | 30.73 | 30.80 | 30.26 | 30.56 | 29.63 | 31,000 |
15 Apr 2024 | 31.10 | 31.13 | 30.42 | 30.48 | 29.55 | 48,300 |
12 Apr 2024 | 32.00 | 32.14 | 30.78 | 30.91 | 29.97 | 76,700 |
11 Apr 2024 | 31.43 | 31.86 | 31.39 | 31.86 | 30.89 | 58,800 |
10 Apr 2024 | 29.80 | 30.78 | 29.69 | 30.70 | 29.77 | 56,100 |
09 Apr 2024 | 30.68 | 30.82 | 30.40 | 30.44 | 29.52 | 21,600 |
08 Apr 2024 | 31.00 | 31.08 | 30.53 | 30.62 | 29.69 | 55,800 |
05 Apr 2024 | 31.00 | 31.51 | 30.82 | 31.18 | 30.23 | 37,600 |
04 Apr 2024 | 31.16 | 31.41 | 30.71 | 30.71 | 29.78 | 34,100 |
03 Apr 2024 | 30.62 | 31.39 | 30.62 | 31.38 | 30.43 | 38,600 |
02 Apr 2024 | 30.36 | 30.39 | 30.03 | 30.36 | 29.44 | 43,000 |
01 Apr 2024 | 30.17 | 30.70 | 30.10 | 30.10 | 29.19 | 104,200 |
28 Mar 2024 | 30.25 | 30.25 | 29.97 | 29.99 | 29.08 | 10,100 |
27 Mar 2024 | 30.03 | 30.17 | 29.95 | 30.05 | 29.14 | 15,500 |
26 Mar 2024 | 29.94 | 29.94 | 29.65 | 29.84 | 28.93 | 35,700 |
25 Mar 2024 | 29.93 | 30.24 | 29.91 | 30.02 | 29.11 | 14,300 |
22 Mar 2024 | 30.00 | 30.09 | 29.83 | 29.89 | 28.98 | 26,800 |
21 Mar 2024 | 30.01 | 30.55 | 29.98 | 30.41 | 29.49 | 37,100 |
20 Mar 2024 | 30.02 | 30.11 | 29.50 | 29.98 | 29.07 | 46,200 |
19 Mar 2024 | 30.59 | 30.76 | 30.12 | 30.22 | 29.30 | 53,400 |
18 Mar 2024 | 31.07 | 31.19 | 30.66 | 31.05 | 30.11 | 72,800 |
15 Mar 2024 | 30.84 | 31.53 | 30.61 | 31.34 | 30.39 | 169,000 |
14 Mar 2024 | 29.54 | 30.19 | 29.22 | 30.18 | 29.26 | 45,300 |
13 Mar 2024 | 29.20 | 29.45 | 29.07 | 29.09 | 28.21 | 33,200 |
12 Mar 2024 | 28.95 | 28.95 | 28.34 | 28.60 | 27.73 | 49,800 |
11 Mar 2024 | 29.35 | 29.35 | 28.95 | 28.95 | 28.07 | 21,300 |
08 Mar 2024 | 29.61 | 29.61 | 28.85 | 29.00 | 28.12 | 63,900 |
08 Mar 2024 | 0.66 Dividend | |||||
07 Mar 2024 | 30.29 | 30.61 | 30.06 | 30.29 | 28.73 | 59,600 |
06 Mar 2024 | 30.06 | 30.64 | 30.06 | 30.30 | 28.74 | 37,700 |
05 Mar 2024 | 30.03 | 30.54 | 29.93 | 30.06 | 28.51 | 66,800 |
04 Mar 2024 | 29.60 | 29.63 | 28.99 | 29.62 | 28.10 | 59,300 |
01 Mar 2024 | 29.78 | 29.89 | 29.06 | 29.63 | 28.10 | 85,400 |
29 Feb 2024 | 29.69 | 30.31 | 29.11 | 29.23 | 27.73 | 122,000 |
28 Feb 2024 | 30.19 | 30.64 | 30.03 | 30.15 | 28.60 | 53,800 |
27 Feb 2024 | 30.00 | 30.45 | 29.74 | 30.27 | 28.71 | 272,100 |
26 Feb 2024 | 29.35 | 31.26 | 29.35 | 31.22 | 29.61 | 138,000 |
23 Feb 2024 | 28.70 | 29.38 | 28.41 | 29.20 | 27.70 | 48,700 |
22 Feb 2024 | 28.81 | 29.62 | 28.61 | 29.29 | 27.78 | 40,100 |
21 Feb 2024 | 29.62 | 30.59 | 29.32 | 29.76 | 28.23 | 54,700 |
20 Feb 2024 | 30.50 | 30.51 | 29.91 | 30.07 | 28.52 | 34,400 |
16 Feb 2024 | 29.95 | 30.28 | 29.88 | 30.17 | 28.62 | 42,900 |
15 Feb 2024 | 28.50 | 29.72 | 28.45 | 29.65 | 28.12 | 88,000 |
14 Feb 2024 | 29.05 | 29.86 | 28.76 | 29.28 | 27.77 | 62,200 |
13 Feb 2024 | 28.76 | 28.76 | 28.09 | 28.52 | 27.05 | 49,100 |
12 Feb 2024 | 28.65 | 29.05 | 28.60 | 28.96 | 27.47 | 21,600 |
09 Feb 2024 | 27.77 | 28.30 | 27.77 | 27.92 | 26.48 | 33,500 |
08 Feb 2024 | 28.00 | 28.47 | 27.73 | 28.47 | 27.00 | 35,300 |
07 Feb 2024 | 27.51 | 28.21 | 27.48 | 28.08 | 26.63 | 34,400 |
06 Feb 2024 | 27.85 | 28.37 | 27.74 | 27.79 | 26.36 | 35,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |