Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 32.05 | 32.05 | 30.58 | 31.09 | 31.09 | 1,900 |
27 June 2024 | 31.30 | 31.31 | 30.56 | 30.56 | 30.56 | 1,500 |
26 June 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 300 |
25 June 2024 | 30.78 | 31.00 | 30.53 | 30.53 | 30.53 | 2,500 |
24 June 2024 | 30.72 | 30.76 | 30.72 | 30.75 | 30.75 | 700 |
21 June 2024 | 30.98 | 31.50 | 30.49 | 30.50 | 30.50 | 25,200 |
21 June 2024 | 0.35 Dividend | |||||
20 June 2024 | 31.29 | 31.98 | 31.29 | 31.98 | 31.63 | 1,900 |
18 June 2024 | 31.60 | 31.64 | 30.74 | 30.74 | 30.40 | 11,500 |
17 June 2024 | 30.72 | 32.00 | 30.36 | 32.00 | 31.65 | 4,600 |
14 June 2024 | 30.80 | 31.42 | 30.38 | 30.80 | 30.46 | 3,500 |
13 June 2024 | 30.79 | 32.00 | 30.79 | 30.98 | 30.64 | 1,900 |
12 June 2024 | 31.52 | 32.00 | 30.91 | 32.00 | 31.65 | 7,400 |
11 June 2024 | 31.34 | 31.95 | 31.34 | 31.95 | 31.60 | 1,400 |
10 June 2024 | 30.89 | 31.24 | 30.79 | 31.24 | 30.90 | 1,200 |
07 June 2024 | 30.58 | 31.33 | 30.58 | 31.24 | 30.90 | 2,200 |
06 June 2024 | 30.52 | 30.60 | 30.52 | 30.60 | 30.27 | 700 |
05 June 2024 | 31.08 | 31.37 | 30.16 | 31.25 | 30.91 | 4,900 |
04 June 2024 | 31.47 | 31.47 | 30.14 | 31.19 | 30.85 | 4,100 |
03 June 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.54 | - |
31 May 2024 | 31.05 | 31.91 | 31.05 | 31.89 | 31.54 | 2,500 |
30 May 2024 | 30.50 | 31.02 | 30.47 | 31.02 | 30.68 | 900 |
29 May 2024 | 30.54 | 31.63 | 30.50 | 30.50 | 30.17 | 1,100 |
28 May 2024 | 30.21 | 31.90 | 30.21 | 31.90 | 31.55 | 800 |
24 May 2024 | 30.70 | 31.84 | 30.70 | 31.84 | 31.49 | 4,500 |
23 May 2024 | 30.90 | 31.13 | 30.18 | 30.95 | 30.61 | 4,400 |
22 May 2024 | 30.47 | 31.41 | 30.25 | 31.04 | 30.70 | 1,500 |
21 May 2024 | 30.81 | 31.50 | 30.76 | 30.76 | 30.42 | 5,900 |
20 May 2024 | 31.76 | 32.42 | 30.59 | 30.63 | 30.29 | 6,500 |
17 May 2024 | 31.60 | 32.28 | 31.60 | 32.28 | 31.93 | 1,500 |
16 May 2024 | 32.04 | 32.58 | 31.56 | 31.56 | 31.21 | 900 |
15 May 2024 | 32.00 | 32.25 | 31.57 | 31.69 | 31.34 | 8,700 |
14 May 2024 | 32.05 | 32.67 | 32.03 | 32.67 | 32.31 | 4,200 |
13 May 2024 | 32.02 | 32.80 | 31.56 | 32.50 | 32.14 | 17,800 |
10 May 2024 | 32.20 | 32.34 | 32.20 | 32.26 | 31.91 | 2,300 |
09 May 2024 | 32.31 | 32.31 | 32.03 | 32.03 | 31.68 | 1,800 |
08 May 2024 | 32.31 | 32.31 | 32.04 | 32.17 | 31.82 | 1,200 |
07 May 2024 | 32.34 | 32.34 | 32.01 | 32.02 | 31.67 | 1,900 |
06 May 2024 | 32.33 | 32.34 | 31.77 | 32.34 | 31.99 | 1,900 |
03 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.96 | 200 |
02 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.64 | - |
01 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.64 | 200 |
30 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.04 | - |
29 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.04 | - |
26 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.04 | - |
25 Apr 2024 | 31.49 | 31.49 | 31.38 | 31.38 | 31.04 | 300 |
24 Apr 2024 | 31.89 | 31.89 | 31.36 | 31.36 | 31.02 | 500 |
23 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.14 | - |
22 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.14 | - |
19 Apr 2024 | 32.50 | 32.51 | 32.50 | 32.50 | 32.14 | 1,700 |
18 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.14 | 500 |
17 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.14 | 300 |
16 Apr 2024 | 32.25 | 32.50 | 32.25 | 32.50 | 32.14 | 2,300 |
15 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.90 | 300 |
12 Apr 2024 | 32.51 | 32.51 | 32.50 | 32.50 | 32.14 | 800 |
11 Apr 2024 | 31.41 | 32.92 | 31.41 | 32.92 | 32.56 | 1,200 |
10 Apr 2024 | 32.76 | 33.05 | 30.80 | 32.99 | 32.63 | 14,700 |
09 Apr 2024 | 30.83 | 33.10 | 30.20 | 33.10 | 32.74 | 12,300 |
08 Apr 2024 | 29.72 | 30.88 | 29.72 | 30.75 | 30.41 | 11,200 |
05 Apr 2024 | 30.64 | 30.64 | 29.65 | 29.81 | 29.48 | 600 |
04 Apr 2024 | 30.23 | 30.64 | 30.23 | 30.64 | 30.30 | 1,700 |
03 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.66 | 400 |
02 Apr 2024 | 29.65 | 29.81 | 29.65 | 29.81 | 29.48 | 1,300 |
01 Apr 2024 | 30.33 | 30.33 | 29.55 | 30.17 | 29.84 | 700 |
28 Mar 2024 | 28.99 | 30.53 | 28.80 | 30.53 | 30.20 | 28,100 |
27 Mar 2024 | 28.67 | 29.00 | 28.62 | 29.00 | 28.68 | 6,500 |
26 Mar 2024 | 29.01 | 29.01 | 29.00 | 29.00 | 28.68 | 1,200 |
25 Mar 2024 | 29.00 | 29.48 | 28.66 | 29.01 | 28.69 | 4,500 |
22 Mar 2024 | 29.10 | 29.38 | 28.94 | 29.00 | 28.68 | 27,500 |
21 Mar 2024 | 29.32 | 29.50 | 28.90 | 28.93 | 28.61 | 6,600 |
20 Mar 2024 | 28.61 | 29.50 | 28.37 | 29.00 | 28.68 | 9,200 |
20 Mar 2024 | 0.35 Dividend | |||||
19 Mar 2024 | 29.48 | 29.65 | 28.47 | 29.36 | 28.69 | 20,200 |
18 Mar 2024 | 29.20 | 30.28 | 29.08 | 29.08 | 28.42 | 9,200 |
15 Mar 2024 | 30.25 | 30.60 | 29.40 | 29.95 | 29.27 | 14,400 |
14 Mar 2024 | 30.25 | 30.50 | 29.80 | 30.47 | 29.78 | 5,200 |
13 Mar 2024 | 29.66 | 30.70 | 29.66 | 30.45 | 29.76 | 4,200 |
12 Mar 2024 | 30.05 | 30.65 | 30.05 | 30.25 | 29.56 | 4,200 |
11 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.02 | 700 |
08 Mar 2024 | 29.72 | 30.15 | 29.60 | 29.60 | 28.93 | 11,800 |
07 Mar 2024 | 29.85 | 30.07 | 29.54 | 29.97 | 29.29 | 12,800 |
06 Mar 2024 | 29.69 | 29.99 | 29.50 | 29.53 | 28.86 | 14,900 |
05 Mar 2024 | 29.18 | 29.58 | 29.18 | 29.51 | 28.84 | 1,400 |
04 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 28.96 | 400 |
01 Mar 2024 | 30.00 | 30.13 | 29.95 | 29.95 | 29.27 | 3,400 |
29 Feb 2024 | 29.78 | 30.00 | 29.78 | 29.97 | 29.29 | 1,300 |
28 Feb 2024 | 29.73 | 29.79 | 29.73 | 29.78 | 29.10 | 1,400 |
27 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.05 | 600 |
26 Feb 2024 | 28.95 | 29.17 | 28.75 | 29.17 | 28.51 | 8,200 |
23 Feb 2024 | 28.25 | 29.00 | 28.25 | 28.70 | 28.05 | 2,200 |
22 Feb 2024 | 28.35 | 28.40 | 28.35 | 28.40 | 27.75 | 1,300 |
21 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.39 | - |
20 Feb 2024 | 27.68 | 28.20 | 27.68 | 28.03 | 27.39 | 800 |
16 Feb 2024 | 27.93 | 28.40 | 27.68 | 28.40 | 27.75 | 12,700 |
15 Feb 2024 | 28.25 | 28.51 | 27.47 | 27.47 | 26.85 | 7,300 |
14 Feb 2024 | 29.00 | 29.00 | 28.00 | 28.03 | 27.39 | 13,500 |
13 Feb 2024 | 29.01 | 29.20 | 28.66 | 28.66 | 28.01 | 5,000 |
12 Feb 2024 | 29.10 | 29.89 | 29.04 | 29.89 | 29.21 | 5,200 |
09 Feb 2024 | 29.54 | 29.68 | 29.45 | 29.45 | 28.78 | 1,600 |
08 Feb 2024 | 29.78 | 29.78 | 29.60 | 29.75 | 29.07 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |