Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 34.78 | 34.89 | 34.71 | 34.84 | 34.84 | 777,700 |
26 June 2024 | 0.319 Dividend | |||||
25 June 2024 | 35.35 | 35.43 | 35.27 | 35.37 | 35.05 | 783,600 |
24 June 2024 | 35.29 | 35.49 | 35.27 | 35.36 | 35.04 | 734,900 |
21 June 2024 | 34.98 | 35.03 | 34.89 | 34.98 | 34.66 | 756,900 |
20 June 2024 | 35.19 | 35.31 | 35.14 | 35.28 | 34.96 | 915,400 |
18 June 2024 | 35.08 | 35.23 | 35.07 | 35.21 | 34.89 | 900,400 |
17 June 2024 | 34.85 | 35.06 | 34.73 | 35.06 | 34.74 | 994,400 |
14 June 2024 | 34.92 | 34.98 | 34.76 | 34.98 | 34.66 | 673,800 |
13 June 2024 | 35.51 | 35.51 | 35.12 | 35.26 | 34.94 | 665,600 |
12 June 2024 | 36.07 | 36.09 | 35.75 | 35.81 | 35.49 | 606,900 |
11 June 2024 | 35.49 | 35.52 | 35.29 | 35.46 | 35.14 | 563,900 |
10 June 2024 | 35.69 | 35.95 | 35.63 | 35.91 | 35.59 | 649,000 |
07 June 2024 | 36.00 | 36.06 | 35.81 | 35.85 | 35.53 | 684,000 |
06 June 2024 | 36.19 | 36.32 | 36.15 | 36.31 | 35.98 | 789,800 |
05 June 2024 | 36.18 | 36.19 | 35.97 | 36.19 | 35.86 | 743,300 |
04 June 2024 | 36.13 | 36.15 | 35.96 | 36.10 | 35.77 | 624,800 |
03 June 2024 | 36.40 | 36.44 | 36.17 | 36.32 | 35.99 | 960,500 |
31 May 2024 | 36.13 | 36.27 | 35.96 | 36.25 | 35.92 | 697,600 |
30 May 2024 | 35.81 | 35.97 | 35.79 | 35.92 | 35.60 | 702,300 |
29 May 2024 | 35.77 | 35.77 | 35.57 | 35.60 | 35.28 | 610,700 |
28 May 2024 | 36.35 | 36.38 | 36.12 | 36.21 | 35.88 | 714,900 |
24 May 2024 | 35.96 | 36.15 | 35.96 | 36.08 | 35.75 | 897,500 |
23 May 2024 | 36.25 | 36.35 | 35.69 | 35.77 | 35.45 | 809,900 |
22 May 2024 | 36.14 | 36.17 | 35.92 | 36.04 | 35.71 | 950,300 |
21 May 2024 | 36.38 | 36.45 | 36.34 | 36.42 | 36.09 | 692,500 |
20 May 2024 | 36.52 | 36.57 | 36.44 | 36.45 | 36.12 | 739,600 |
17 May 2024 | 36.31 | 36.45 | 36.25 | 36.43 | 36.10 | 906,100 |
16 May 2024 | 36.41 | 36.42 | 36.26 | 36.29 | 35.96 | 885,600 |
15 May 2024 | 36.37 | 36.51 | 36.24 | 36.51 | 36.18 | 979,800 |
14 May 2024 | 36.09 | 36.22 | 36.06 | 36.21 | 35.88 | 726,800 |
13 May 2024 | 35.98 | 36.04 | 35.89 | 35.95 | 35.63 | 706,200 |
10 May 2024 | 36.01 | 36.05 | 35.89 | 35.92 | 35.60 | 881,200 |
09 May 2024 | 35.64 | 35.90 | 35.63 | 35.90 | 35.58 | 746,700 |
08 May 2024 | 35.48 | 35.65 | 35.48 | 35.65 | 35.33 | 948,000 |
07 May 2024 | 35.78 | 35.80 | 35.65 | 35.71 | 35.39 | 2,362,900 |
06 May 2024 | 35.62 | 35.74 | 35.62 | 35.70 | 35.38 | 1,097,800 |
03 May 2024 | 35.49 | 35.52 | 35.25 | 35.44 | 35.12 | 1,057,200 |
02 May 2024 | 35.03 | 35.23 | 34.87 | 35.15 | 34.83 | 1,132,900 |
01 May 2024 | 34.73 | 35.05 | 34.58 | 34.69 | 34.38 | 1,253,900 |
30 Apr 2024 | 35.08 | 35.11 | 34.73 | 34.75 | 34.44 | 820,300 |
29 Apr 2024 | 35.15 | 35.27 | 35.09 | 35.22 | 34.90 | 655,400 |
26 Apr 2024 | 34.90 | 35.03 | 34.84 | 34.98 | 34.66 | 719,100 |
25 Apr 2024 | 34.45 | 34.80 | 34.35 | 34.76 | 34.45 | 1,124,900 |
24 Apr 2024 | 34.98 | 34.98 | 34.76 | 34.91 | 34.60 | 768,500 |
23 Apr 2024 | 34.76 | 35.00 | 34.71 | 34.97 | 34.65 | 784,100 |
22 Apr 2024 | 34.54 | 34.83 | 34.47 | 34.73 | 34.42 | 726,600 |
19 Apr 2024 | 34.29 | 34.43 | 34.24 | 34.35 | 34.04 | 881,200 |
18 Apr 2024 | 34.31 | 34.47 | 34.17 | 34.26 | 33.95 | 837,400 |
17 Apr 2024 | 34.34 | 34.41 | 34.10 | 34.25 | 33.94 | 1,447,400 |
16 Apr 2024 | 34.36 | 34.36 | 34.08 | 34.19 | 33.88 | 946,700 |
15 Apr 2024 | 35.16 | 35.21 | 34.62 | 34.70 | 34.39 | 647,600 |
12 Apr 2024 | 35.07 | 35.15 | 34.73 | 34.76 | 34.45 | 755,400 |
11 Apr 2024 | 35.38 | 35.39 | 34.98 | 35.31 | 34.99 | 883,100 |
10 Apr 2024 | 35.27 | 35.37 | 35.07 | 35.22 | 34.90 | 1,321,700 |
09 Apr 2024 | 35.86 | 35.91 | 35.60 | 35.75 | 35.43 | 736,900 |
08 Apr 2024 | 35.68 | 35.77 | 35.63 | 35.69 | 35.37 | 644,100 |
05 Apr 2024 | 35.37 | 35.56 | 35.25 | 35.49 | 35.17 | 789,400 |
04 Apr 2024 | 35.88 | 35.90 | 35.35 | 35.39 | 35.07 | 917,600 |
03 Apr 2024 | 35.31 | 35.63 | 35.31 | 35.57 | 35.25 | 823,400 |
02 Apr 2024 | 35.30 | 35.33 | 35.21 | 35.32 | 35.00 | 1,045,200 |
01 Apr 2024 | 35.49 | 35.55 | 35.31 | 35.40 | 35.08 | 1,101,200 |
28 Mar 2024 | 35.56 | 35.64 | 35.54 | 35.61 | 35.29 | 702,100 |
27 Mar 2024 | 35.49 | 35.66 | 35.47 | 35.65 | 35.33 | 770,800 |
26 Mar 2024 | 35.51 | 35.53 | 35.41 | 35.42 | 35.10 | 687,100 |
25 Mar 2024 | 35.30 | 35.47 | 35.27 | 35.36 | 35.04 | 611,200 |
22 Mar 2024 | 35.49 | 35.50 | 35.35 | 35.39 | 35.07 | 899,400 |
21 Mar 2024 | 35.54 | 35.61 | 35.46 | 35.47 | 35.15 | 709,900 |
20 Mar 2024 | 35.04 | 35.48 | 35.02 | 35.46 | 35.14 | 996,900 |
19 Mar 2024 | 34.96 | 35.14 | 34.92 | 35.08 | 34.76 | 711,700 |
18 Mar 2024 | 35.06 | 35.09 | 34.92 | 34.96 | 34.64 | 723,600 |
15 Mar 2024 | 34.95 | 35.04 | 34.86 | 34.95 | 34.63 | 783,100 |
14 Mar 2024 | 35.10 | 35.11 | 34.72 | 34.86 | 34.55 | 872,700 |
13 Mar 2024 | 34.96 | 35.11 | 34.96 | 35.04 | 34.72 | 958,400 |
12 Mar 2024 | 34.85 | 35.00 | 34.72 | 35.00 | 34.68 | 1,155,400 |
11 Mar 2024 | 34.70 | 34.78 | 34.60 | 34.78 | 34.47 | 764,300 |
08 Mar 2024 | 35.17 | 35.23 | 34.97 | 35.01 | 34.69 | 785,500 |
07 Mar 2024 | 34.90 | 35.06 | 34.90 | 35.01 | 34.69 | 916,100 |
06 Mar 2024 | 34.74 | 34.85 | 34.69 | 34.74 | 34.43 | 711,100 |
05 Mar 2024 | 34.38 | 34.52 | 34.25 | 34.33 | 34.02 | 843,600 |
04 Mar 2024 | 34.33 | 34.40 | 34.29 | 34.31 | 34.00 | 1,027,000 |
01 Mar 2024 | 34.28 | 34.45 | 34.15 | 34.43 | 34.12 | 1,177,400 |
29 Feb 2024 | 34.22 | 34.26 | 33.98 | 34.13 | 33.82 | 685,600 |
28 Feb 2024 | 34.03 | 34.09 | 33.99 | 34.02 | 33.71 | 838,200 |
27 Feb 2024 | 34.11 | 34.17 | 34.08 | 34.14 | 33.83 | 940,900 |
26 Feb 2024 | 34.15 | 34.17 | 34.01 | 34.07 | 33.76 | 802,100 |
23 Feb 2024 | 34.19 | 34.27 | 34.17 | 34.24 | 33.93 | 833,700 |
22 Feb 2024 | 34.12 | 34.19 | 34.03 | 34.16 | 33.85 | 1,002,700 |
21 Feb 2024 | 33.79 | 33.88 | 33.74 | 33.88 | 33.57 | 2,779,800 |
20 Feb 2024 | 33.84 | 33.89 | 33.76 | 33.84 | 33.53 | 2,892,400 |
16 Feb 2024 | 33.62 | 33.78 | 33.56 | 33.66 | 33.36 | 988,700 |
15 Feb 2024 | 33.32 | 33.61 | 33.29 | 33.61 | 33.31 | 911,400 |
14 Feb 2024 | 33.12 | 33.24 | 33.07 | 33.23 | 32.93 | 996,600 |
13 Feb 2024 | 33.20 | 33.21 | 32.84 | 32.96 | 32.66 | 1,288,200 |
12 Feb 2024 | 33.31 | 33.56 | 33.31 | 33.46 | 33.16 | 800,700 |
09 Feb 2024 | 33.20 | 33.30 | 33.11 | 33.28 | 32.98 | 939,800 |
08 Feb 2024 | 33.25 | 33.28 | 33.12 | 33.27 | 32.97 | 879,700 |
07 Feb 2024 | 33.41 | 33.44 | 33.27 | 33.35 | 33.05 | 1,363,900 |
06 Feb 2024 | 33.15 | 33.35 | 33.12 | 33.35 | 33.05 | 1,539,000 |
05 Feb 2024 | 33.20 | 33.23 | 33.00 | 33.15 | 32.85 | 1,014,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |