Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 29.90 | 30.07 | 29.68 | 29.97 | 29.97 | 69,000 |
24 June 2024 | 29.84 | 29.99 | 29.45 | 29.68 | 29.68 | 31,500 |
21 June 2024 | 29.79 | 29.80 | 29.40 | 29.73 | 29.73 | 63,900 |
20 June 2024 | 29.55 | 30.08 | 29.32 | 29.68 | 29.68 | 84,400 |
19 June 2024 | 29.80 | 29.80 | 29.30 | 29.49 | 29.49 | 33,300 |
18 June 2024 | 30.43 | 30.44 | 29.62 | 29.99 | 29.99 | 69,600 |
17 June 2024 | 30.17 | 30.51 | 29.94 | 30.36 | 30.36 | 92,200 |
14 June 2024 | 31.17 | 31.17 | 30.20 | 30.46 | 30.46 | 115,400 |
13 June 2024 | 30.71 | 31.37 | 30.59 | 31.18 | 31.18 | 101,200 |
12 June 2024 | 30.97 | 31.42 | 30.25 | 30.76 | 30.76 | 151,500 |
11 June 2024 | 29.70 | 30.70 | 29.70 | 30.54 | 30.54 | 208,300 |
10 June 2024 | 29.21 | 29.58 | 29.04 | 29.18 | 29.18 | 44,600 |
07 June 2024 | 28.79 | 29.22 | 28.79 | 29.01 | 29.01 | 36,100 |
06 June 2024 | 29.01 | 29.39 | 28.50 | 28.93 | 28.93 | 59,300 |
05 June 2024 | 29.01 | 29.68 | 28.54 | 28.93 | 28.93 | 98,000 |
04 June 2024 | 27.58 | 29.05 | 27.42 | 28.97 | 28.97 | 107,300 |
03 June 2024 | 27.51 | 27.64 | 27.03 | 27.50 | 27.50 | 75,200 |
31 May 2024 | 27.98 | 27.98 | 27.00 | 27.34 | 27.34 | 140,500 |
30 May 2024 | 28.36 | 28.36 | 27.65 | 27.67 | 27.67 | 84,100 |
29 May 2024 | 28.77 | 28.77 | 28.40 | 28.44 | 28.44 | 31,200 |
28 May 2024 | 28.78 | 28.89 | 28.43 | 28.85 | 28.85 | 59,600 |
27 May 2024 | 28.80 | 29.25 | 28.68 | 28.78 | 28.78 | 26,000 |
24 May 2024 | 28.86 | 29.00 | 28.78 | 28.80 | 28.80 | 33,000 |
23 May 2024 | 29.23 | 29.36 | 28.84 | 28.93 | 28.93 | 42,500 |
22 May 2024 | 29.18 | 29.55 | 28.95 | 29.22 | 29.22 | 49,000 |
21 May 2024 | 29.00 | 29.39 | 28.90 | 29.19 | 29.19 | 56,000 |
17 May 2024 | 29.64 | 29.64 | 28.93 | 28.98 | 28.98 | 62,800 |
16 May 2024 | 29.68 | 29.83 | 29.40 | 29.64 | 29.64 | 48,700 |
16 May 2024 | 0.26 Dividend | |||||
15 May 2024 | 30.00 | 30.01 | 29.49 | 29.70 | 29.44 | 81,000 |
14 May 2024 | 30.11 | 30.14 | 29.92 | 29.98 | 29.72 | 43,100 |
13 May 2024 | 30.10 | 30.21 | 29.78 | 29.90 | 29.64 | 45,800 |
10 May 2024 | 30.06 | 30.62 | 29.98 | 29.98 | 29.72 | 26,900 |
09 May 2024 | 30.31 | 30.38 | 29.67 | 30.13 | 29.87 | 67,900 |
08 May 2024 | 30.05 | 30.60 | 29.80 | 30.60 | 30.33 | 64,600 |
07 May 2024 | 30.24 | 30.34 | 29.96 | 30.07 | 29.81 | 41,200 |
06 May 2024 | 30.23 | 30.30 | 30.05 | 30.25 | 29.99 | 24,900 |
03 May 2024 | 30.49 | 30.49 | 29.78 | 30.02 | 29.76 | 53,200 |
02 May 2024 | 30.01 | 30.06 | 29.33 | 29.35 | 29.09 | 127,100 |
01 May 2024 | 29.88 | 30.30 | 29.54 | 30.00 | 29.74 | 33,600 |
30 Apr 2024 | 30.25 | 30.25 | 29.55 | 29.81 | 29.55 | 44,700 |
29 Apr 2024 | 30.11 | 30.30 | 29.92 | 30.18 | 29.92 | 66,400 |
26 Apr 2024 | 30.13 | 30.65 | 29.79 | 29.93 | 29.67 | 62,400 |
25 Apr 2024 | 30.05 | 30.20 | 29.70 | 29.98 | 29.72 | 43,200 |
24 Apr 2024 | 30.81 | 30.92 | 30.33 | 30.33 | 30.06 | 15,800 |
23 Apr 2024 | 30.45 | 31.15 | 30.40 | 30.80 | 30.53 | 60,300 |
22 Apr 2024 | 30.42 | 30.73 | 30.13 | 30.40 | 30.13 | 46,800 |
19 Apr 2024 | 30.34 | 30.63 | 30.11 | 30.51 | 30.24 | 98,500 |
18 Apr 2024 | 30.29 | 30.62 | 29.80 | 30.21 | 29.95 | 48,100 |
17 Apr 2024 | 29.94 | 30.53 | 29.86 | 30.46 | 30.19 | 98,000 |
16 Apr 2024 | 29.00 | 29.82 | 28.70 | 29.82 | 29.56 | 88,000 |
15 Apr 2024 | 30.00 | 30.02 | 29.07 | 29.58 | 29.32 | 53,000 |
12 Apr 2024 | 29.99 | 30.25 | 29.79 | 29.88 | 29.62 | 32,900 |
11 Apr 2024 | 30.01 | 30.53 | 29.88 | 30.22 | 29.96 | 52,600 |
10 Apr 2024 | 29.62 | 30.15 | 29.50 | 29.96 | 29.70 | 40,100 |
09 Apr 2024 | 29.99 | 30.06 | 29.47 | 30.00 | 29.74 | 63,400 |
08 Apr 2024 | 30.27 | 30.27 | 29.71 | 29.80 | 29.54 | 67,300 |
05 Apr 2024 | 30.05 | 30.50 | 30.05 | 30.22 | 29.96 | 40,100 |
04 Apr 2024 | 30.14 | 30.54 | 29.89 | 30.21 | 29.95 | 66,100 |
03 Apr 2024 | 29.83 | 30.48 | 29.79 | 30.06 | 29.80 | 58,300 |
02 Apr 2024 | 29.90 | 29.90 | 29.34 | 29.81 | 29.55 | 50,000 |
01 Apr 2024 | 30.79 | 30.85 | 29.92 | 29.96 | 29.70 | 65,200 |
28 Mar 2024 | 30.80 | 30.81 | 30.18 | 30.53 | 30.26 | 151,000 |
27 Mar 2024 | 31.30 | 31.47 | 30.58 | 30.68 | 30.41 | 68,400 |
26 Mar 2024 | 30.83 | 31.30 | 30.64 | 31.01 | 30.74 | 91,500 |
25 Mar 2024 | 31.26 | 31.26 | 30.62 | 30.68 | 30.41 | 65,500 |
22 Mar 2024 | 31.72 | 31.72 | 31.47 | 31.57 | 31.29 | 69,000 |
21 Mar 2024 | 32.10 | 32.15 | 31.47 | 31.51 | 31.23 | 67,200 |
20 Mar 2024 | 31.26 | 32.15 | 31.10 | 32.06 | 31.78 | 64,200 |
19 Mar 2024 | 31.10 | 31.12 | 30.62 | 31.05 | 30.78 | 98,800 |
18 Mar 2024 | 31.01 | 31.83 | 30.78 | 31.01 | 30.74 | 78,800 |
15 Mar 2024 | 32.11 | 33.22 | 30.76 | 30.87 | 30.60 | 147,500 |
14 Mar 2024 | 33.24 | 33.36 | 31.70 | 32.30 | 32.02 | 162,100 |
13 Mar 2024 | 34.77 | 34.96 | 34.17 | 34.69 | 34.39 | 32,200 |
12 Mar 2024 | 35.18 | 35.28 | 34.60 | 34.68 | 34.38 | 31,200 |
11 Mar 2024 | 34.52 | 35.30 | 34.52 | 35.18 | 34.87 | 33,100 |
08 Mar 2024 | 35.42 | 35.45 | 34.55 | 34.70 | 34.40 | 20,300 |
07 Mar 2024 | 34.12 | 35.98 | 34.12 | 35.34 | 35.03 | 74,700 |
06 Mar 2024 | 34.01 | 34.56 | 33.87 | 34.36 | 34.06 | 36,500 |
05 Mar 2024 | 35.01 | 35.01 | 33.68 | 33.74 | 33.44 | 58,500 |
04 Mar 2024 | 35.50 | 35.88 | 35.12 | 35.13 | 34.82 | 36,200 |
01 Mar 2024 | 35.31 | 36.07 | 35.20 | 35.85 | 35.54 | 24,400 |
29 Feb 2024 | 36.51 | 37.00 | 35.36 | 35.48 | 35.17 | 71,300 |
28 Feb 2024 | 35.94 | 36.54 | 35.80 | 36.35 | 36.03 | 61,900 |
27 Feb 2024 | 36.18 | 36.26 | 35.43 | 36.16 | 35.84 | 47,400 |
26 Feb 2024 | 35.28 | 36.20 | 34.44 | 36.03 | 35.71 | 108,800 |
23 Feb 2024 | 34.58 | 35.17 | 34.35 | 35.12 | 34.81 | 68,900 |
22 Feb 2024 | 34.06 | 34.72 | 34.06 | 34.59 | 34.29 | 57,000 |
21 Feb 2024 | 34.01 | 34.20 | 33.23 | 33.85 | 33.55 | 79,400 |
20 Feb 2024 | 34.92 | 35.00 | 34.19 | 34.50 | 34.20 | 19,200 |
16 Feb 2024 | 35.04 | 35.40 | 34.40 | 35.02 | 34.71 | 68,600 |
15 Feb 2024 | 35.01 | 35.27 | 34.48 | 35.23 | 34.92 | 26,900 |
14 Feb 2024 | 34.65 | 35.50 | 34.65 | 35.46 | 35.15 | 30,000 |
14 Feb 2024 | 0.22 Dividend | |||||
13 Feb 2024 | 34.78 | 34.78 | 34.01 | 34.65 | 34.13 | 29,300 |
12 Feb 2024 | 36.29 | 36.31 | 35.20 | 35.32 | 34.79 | 25,000 |
09 Feb 2024 | 36.11 | 36.56 | 36.00 | 36.29 | 35.74 | 25,000 |
08 Feb 2024 | 36.49 | 36.49 | 35.87 | 36.38 | 35.83 | 49,600 |
07 Feb 2024 | 35.52 | 36.28 | 35.51 | 36.16 | 35.62 | 28,200 |
06 Feb 2024 | 35.98 | 35.98 | 34.80 | 35.50 | 34.97 | 48,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |