Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 30.14 | 30.70 | 29.66 | 29.69 | 29.69 | 33,372 |
31 May 2024 | 29.94 | 30.02 | 29.43 | 30.01 | 30.01 | 155,100 |
30 May 2024 | 29.84 | 29.95 | 29.75 | 29.82 | 29.82 | 65,600 |
29 May 2024 | 30.03 | 30.04 | 29.89 | 29.96 | 29.96 | 171,700 |
28 May 2024 | 30.40 | 30.41 | 30.13 | 30.32 | 30.32 | 357,100 |
24 May 2024 | 30.26 | 30.40 | 30.14 | 30.33 | 30.33 | 202,800 |
23 May 2024 | 30.56 | 30.56 | 30.06 | 30.12 | 30.12 | 144,200 |
22 May 2024 | 30.45 | 30.51 | 30.21 | 30.37 | 30.37 | 139,400 |
21 May 2024 | 30.36 | 30.46 | 30.29 | 30.41 | 30.41 | 101,100 |
20 May 2024 | 30.29 | 30.48 | 30.28 | 30.44 | 30.44 | 72,600 |
17 May 2024 | 30.20 | 30.29 | 30.12 | 30.26 | 30.26 | 68,900 |
16 May 2024 | 30.36 | 30.39 | 30.18 | 30.18 | 30.18 | 103,300 |
15 May 2024 | 30.17 | 30.41 | 30.09 | 30.41 | 30.41 | 185,300 |
14 May 2024 | 29.81 | 29.94 | 29.72 | 29.92 | 29.92 | 109,300 |
13 May 2024 | 29.97 | 29.97 | 29.66 | 29.73 | 29.73 | 196,200 |
10 May 2024 | 30.01 | 30.01 | 29.76 | 29.80 | 29.80 | 282,300 |
09 May 2024 | 29.67 | 29.77 | 29.57 | 29.73 | 29.73 | 133,600 |
08 May 2024 | 29.59 | 29.73 | 29.55 | 29.65 | 29.65 | 349,500 |
07 May 2024 | 29.71 | 29.81 | 29.61 | 29.68 | 29.68 | 177,700 |
06 May 2024 | 29.44 | 29.70 | 29.41 | 29.70 | 29.70 | 889,500 |
03 May 2024 | 29.28 | 29.36 | 29.10 | 29.26 | 29.26 | 294,800 |
02 May 2024 | 28.84 | 29.03 | 28.55 | 28.94 | 28.94 | 91,200 |
01 May 2024 | 28.81 | 29.18 | 28.59 | 28.67 | 28.67 | 291,500 |
30 Apr 2024 | 29.53 | 29.53 | 28.91 | 28.91 | 28.91 | 88,700 |
29 Apr 2024 | 29.60 | 29.65 | 29.34 | 29.53 | 29.53 | 475,100 |
26 Apr 2024 | 29.29 | 29.51 | 29.29 | 29.41 | 29.41 | 57,200 |
25 Apr 2024 | 28.80 | 29.23 | 28.66 | 29.20 | 29.20 | 128,400 |
24 Apr 2024 | 29.23 | 29.45 | 29.02 | 29.23 | 29.23 | 315,500 |
23 Apr 2024 | 28.81 | 29.20 | 28.81 | 29.16 | 29.16 | 368,500 |
22 Apr 2024 | 28.79 | 29.03 | 28.56 | 28.84 | 28.84 | 137,800 |
19 Apr 2024 | 28.90 | 29.03 | 28.48 | 28.64 | 28.64 | 651,700 |
18 Apr 2024 | 29.32 | 29.32 | 28.92 | 28.99 | 28.99 | 300,600 |
17 Apr 2024 | 29.48 | 29.50 | 29.08 | 29.12 | 29.12 | 166,700 |
16 Apr 2024 | 29.47 | 29.58 | 29.28 | 29.44 | 29.44 | 188,300 |
15 Apr 2024 | 30.24 | 30.24 | 29.39 | 29.50 | 29.50 | 554,800 |
12 Apr 2024 | 30.29 | 30.29 | 29.77 | 29.94 | 29.94 | 160,400 |
11 Apr 2024 | 30.39 | 30.55 | 30.11 | 30.49 | 30.49 | 74,100 |
10 Apr 2024 | 30.26 | 30.38 | 30.09 | 30.29 | 30.29 | 102,500 |
09 Apr 2024 | 30.82 | 30.83 | 30.30 | 30.61 | 30.61 | 129,700 |
08 Apr 2024 | 30.74 | 30.74 | 30.54 | 30.61 | 30.61 | 49,800 |
05 Apr 2024 | 30.34 | 30.66 | 30.32 | 30.59 | 30.59 | 178,300 |
04 Apr 2024 | 30.94 | 30.95 | 30.20 | 30.23 | 30.23 | 401,500 |
03 Apr 2024 | 30.38 | 30.63 | 30.38 | 30.62 | 30.62 | 131,200 |
02 Apr 2024 | 30.45 | 30.45 | 30.16 | 30.39 | 30.39 | 134,800 |
01 Apr 2024 | 31.29 | 31.29 | 30.63 | 30.71 | 30.71 | 403,700 |
28 Mar 2024 | 30.68 | 30.76 | 30.61 | 30.71 | 30.71 | 151,400 |
27 Mar 2024 | 30.71 | 30.71 | 30.37 | 30.70 | 30.70 | 531,600 |
26 Mar 2024 | 30.85 | 30.85 | 30.41 | 30.48 | 30.48 | 56,200 |
25 Mar 2024 | 30.48 | 30.63 | 30.48 | 30.56 | 30.56 | 74,600 |
22 Mar 2024 | 30.82 | 30.82 | 30.52 | 30.58 | 30.58 | 64,600 |
21 Mar 2024 | 30.76 | 30.90 | 30.67 | 30.76 | 30.76 | 286,000 |
21 Mar 2024 | 0.021 Dividend | |||||
20 Mar 2024 | 30.18 | 30.50 | 30.09 | 30.49 | 30.47 | 49,800 |
19 Mar 2024 | 29.97 | 30.14 | 29.77 | 30.14 | 30.12 | 44,900 |
18 Mar 2024 | 29.98 | 30.07 | 29.86 | 29.99 | 29.97 | 75,500 |
15 Mar 2024 | 29.65 | 29.73 | 29.58 | 29.70 | 29.68 | 86,300 |
14 Mar 2024 | 30.13 | 30.13 | 29.66 | 29.82 | 29.80 | 39,100 |
13 Mar 2024 | 30.19 | 30.19 | 29.99 | 30.04 | 30.02 | 49,800 |
12 Mar 2024 | 29.97 | 30.14 | 29.73 | 30.10 | 30.08 | 102,200 |
11 Mar 2024 | 29.78 | 29.81 | 29.50 | 29.81 | 29.79 | 28,800 |
08 Mar 2024 | 30.20 | 30.29 | 29.75 | 29.84 | 29.82 | 45,800 |
07 Mar 2024 | 29.89 | 30.17 | 29.89 | 30.11 | 30.09 | 55,100 |
06 Mar 2024 | 29.64 | 29.78 | 29.56 | 29.68 | 29.66 | 63,700 |
05 Mar 2024 | 29.66 | 29.69 | 29.25 | 29.44 | 29.42 | 110,800 |
04 Mar 2024 | 29.94 | 30.03 | 29.77 | 29.81 | 29.79 | 43,000 |
01 Mar 2024 | 29.68 | 29.98 | 29.61 | 29.98 | 29.96 | 130,900 |
29 Feb 2024 | 29.56 | 29.57 | 29.35 | 29.53 | 29.51 | 20,700 |
28 Feb 2024 | 29.38 | 29.44 | 29.29 | 29.35 | 29.33 | 23,500 |
27 Feb 2024 | 29.59 | 29.59 | 29.34 | 29.47 | 29.45 | 72,300 |
26 Feb 2024 | 29.42 | 29.50 | 29.40 | 29.44 | 29.42 | 144,900 |
23 Feb 2024 | 29.34 | 29.34 | 29.17 | 29.24 | 29.21 | 65,900 |
22 Feb 2024 | 29.20 | 29.35 | 29.10 | 29.30 | 29.28 | 51,300 |
21 Feb 2024 | 28.59 | 28.68 | 28.40 | 28.68 | 28.66 | 29,400 |
20 Feb 2024 | 28.95 | 28.95 | 28.67 | 28.83 | 28.81 | 47,800 |
16 Feb 2024 | 29.36 | 29.47 | 29.13 | 29.16 | 29.14 | 45,300 |
15 Feb 2024 | 29.32 | 29.45 | 29.28 | 29.39 | 29.36 | 81,900 |
14 Feb 2024 | 28.99 | 29.16 | 28.88 | 29.16 | 29.14 | 111,100 |
13 Feb 2024 | 28.69 | 28.87 | 28.51 | 28.66 | 28.64 | 37,500 |
12 Feb 2024 | 29.24 | 29.41 | 29.20 | 29.20 | 29.18 | 38,700 |
09 Feb 2024 | 29.05 | 29.21 | 29.00 | 29.17 | 29.15 | 38,700 |
08 Feb 2024 | 28.81 | 28.95 | 28.79 | 28.90 | 28.88 | 28,200 |
07 Feb 2024 | 28.65 | 28.81 | 28.52 | 28.71 | 28.69 | 47,000 |
06 Feb 2024 | 28.35 | 28.35 | 28.11 | 28.26 | 28.24 | 101,800 |
05 Feb 2024 | 28.12 | 28.33 | 28.12 | 28.29 | 28.27 | 211,400 |
02 Feb 2024 | 28.00 | 28.36 | 28.00 | 28.26 | 28.24 | 42,300 |
01 Feb 2024 | 27.95 | 28.05 | 27.71 | 28.04 | 28.02 | 60,900 |
31 Jan 2024 | 28.05 | 28.06 | 27.77 | 27.77 | 27.75 | 42,500 |
30 Jan 2024 | 28.21 | 28.26 | 28.06 | 28.26 | 28.24 | 93,600 |
29 Jan 2024 | 27.92 | 28.16 | 27.83 | 28.13 | 28.11 | 125,700 |
26 Jan 2024 | 27.91 | 27.96 | 27.79 | 27.81 | 27.79 | 13,000 |
25 Jan 2024 | 28.08 | 28.09 | 27.78 | 28.00 | 27.98 | 716,400 |
24 Jan 2024 | 27.91 | 28.00 | 27.82 | 27.85 | 27.83 | 44,300 |
23 Jan 2024 | 27.60 | 27.66 | 27.51 | 27.66 | 27.64 | 3,500 |
22 Jan 2024 | 27.61 | 27.67 | 27.56 | 27.66 | 27.64 | 11,500 |
19 Jan 2024 | 27.08 | 27.41 | 27.08 | 27.41 | 27.39 | 7,700 |
18 Jan 2024 | 26.88 | 27.25 | 26.82 | 27.08 | 27.06 | 75,800 |
17 Jan 2024 | 26.75 | 26.85 | 26.71 | 26.85 | 26.83 | 296,100 |
16 Jan 2024 | 26.93 | 27.02 | 26.86 | 27.02 | 27.00 | 34,200 |
12 Jan 2024 | 27.28 | 27.28 | 26.90 | 27.04 | 27.02 | 39,000 |
11 Jan 2024 | 27.03 | 27.11 | 26.79 | 27.11 | 27.09 | 12,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |