Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 17.13 | 17.72 | 17.00 | 17.34 | 17.34 | 54,000 |
27 June 2024 | 17.01 | 17.36 | 16.70 | 16.95 | 16.95 | 76,400 |
26 June 2024 | 17.54 | 17.83 | 16.79 | 17.10 | 17.10 | 82,600 |
25 June 2024 | 18.13 | 18.18 | 16.93 | 17.85 | 17.85 | 221,900 |
25 June 2024 | 0.098 Dividend | |||||
24 June 2024 | 18.33 | 18.94 | 18.15 | 18.44 | 18.34 | 152,700 |
21 June 2024 | 18.18 | 18.52 | 17.85 | 18.14 | 18.04 | 137,200 |
20 June 2024 | 18.25 | 18.25 | 17.40 | 18.06 | 17.96 | 231,000 |
18 June 2024 | 17.20 | 18.12 | 17.06 | 17.71 | 17.62 | 478,900 |
17 June 2024 | 16.50 | 16.57 | 15.99 | 16.54 | 16.45 | 74,200 |
14 June 2024 | 16.36 | 16.81 | 16.01 | 16.57 | 16.48 | 116,300 |
13 June 2024 | 17.15 | 17.35 | 16.38 | 16.78 | 16.69 | 126,200 |
12 June 2024 | 17.38 | 17.46 | 16.31 | 16.63 | 16.54 | 285,800 |
11 June 2024 | 18.03 | 18.25 | 17.45 | 17.69 | 17.60 | 148,300 |
10 June 2024 | 17.68 | 18.35 | 17.25 | 18.33 | 18.23 | 217,800 |
07 June 2024 | 21.57 | 21.70 | 17.82 | 17.89 | 17.79 | 429,000 |
06 June 2024 | 23.36 | 24.29 | 20.48 | 21.40 | 21.29 | 248,400 |
05 June 2024 | 21.75 | 22.97 | 21.06 | 22.92 | 22.80 | 232,200 |
04 June 2024 | 19.11 | 21.13 | 19.04 | 20.43 | 20.32 | 332,100 |
03 June 2024 | 25.58 | 25.58 | 18.36 | 18.92 | 18.82 | 439,300 |
31 May 2024 | 27.90 | 28.11 | 26.76 | 27.66 | 27.51 | 11,600 |
30 May 2024 | 27.44 | 28.39 | 27.13 | 27.83 | 27.68 | 21,300 |
29 May 2024 | 28.00 | 28.00 | 26.55 | 27.54 | 27.40 | 16,100 |
28 May 2024 | 28.95 | 29.56 | 28.35 | 28.35 | 28.20 | 9,000 |
24 May 2024 | 30.21 | 30.21 | 29.14 | 29.18 | 29.02 | 17,500 |
23 May 2024 | 32.13 | 32.13 | 30.00 | 30.04 | 29.88 | 11,300 |
22 May 2024 | 31.76 | 31.76 | 30.99 | 31.20 | 31.04 | 4,300 |
21 May 2024 | 33.04 | 33.04 | 31.62 | 31.70 | 31.53 | 7,200 |
20 May 2024 | 33.39 | 33.62 | 33.12 | 33.23 | 33.05 | 9,100 |
17 May 2024 | 33.97 | 33.97 | 33.28 | 33.60 | 33.42 | 9,800 |
16 May 2024 | 32.55 | 33.67 | 32.55 | 33.18 | 33.00 | 2,400 |
15 May 2024 | 32.76 | 34.31 | 32.50 | 33.18 | 33.00 | 14,600 |
14 May 2024 | 32.75 | 32.75 | 31.67 | 31.82 | 31.65 | 15,500 |
13 May 2024 | 33.32 | 33.89 | 32.87 | 32.87 | 32.70 | 4,300 |
10 May 2024 | 33.11 | 33.67 | 32.77 | 33.05 | 32.87 | 10,500 |
09 May 2024 | 31.93 | 33.40 | 31.93 | 33.22 | 33.04 | 4,000 |
08 May 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 31.03 | 5,600 |
07 May 2024 | 31.33 | 31.56 | 30.77 | 31.09 | 30.92 | 10,100 |
06 May 2024 | 31.49 | 31.85 | 31.18 | 31.52 | 31.35 | 7,600 |
03 May 2024 | 31.51 | 31.51 | 30.09 | 30.82 | 30.66 | 3,900 |
02 May 2024 | 30.49 | 30.75 | 29.88 | 29.88 | 29.72 | 11,700 |
01 May 2024 | 29.47 | 30.73 | 29.33 | 29.52 | 29.36 | 6,200 |
30 Apr 2024 | 31.37 | 31.37 | 29.05 | 29.05 | 28.90 | 7,500 |
29 Apr 2024 | 31.38 | 31.82 | 31.24 | 31.58 | 31.42 | 6,000 |
26 Apr 2024 | 30.08 | 31.16 | 29.96 | 31.11 | 30.95 | 10,900 |
25 Apr 2024 | 28.89 | 29.83 | 28.17 | 29.62 | 29.46 | 5,200 |
24 Apr 2024 | 30.68 | 30.68 | 28.97 | 29.61 | 29.45 | 11,300 |
23 Apr 2024 | 29.70 | 30.80 | 29.50 | 30.65 | 30.49 | 23,500 |
22 Apr 2024 | 28.04 | 29.58 | 27.93 | 29.58 | 29.42 | 17,400 |
19 Apr 2024 | 28.05 | 28.54 | 27.81 | 28.51 | 28.36 | 8,500 |
18 Apr 2024 | 29.17 | 29.17 | 28.15 | 28.55 | 28.40 | 9,300 |
17 Apr 2024 | 29.32 | 29.84 | 28.32 | 28.57 | 28.42 | 5,000 |
16 Apr 2024 | 30.00 | 30.00 | 28.51 | 28.68 | 28.53 | 19,600 |
15 Apr 2024 | 32.40 | 32.41 | 30.72 | 30.85 | 30.69 | 35,600 |
12 Apr 2024 | 32.81 | 32.90 | 31.93 | 32.09 | 31.92 | 11,900 |
11 Apr 2024 | 33.89 | 33.98 | 33.18 | 33.97 | 33.79 | 5,200 |
10 Apr 2024 | 34.35 | 34.46 | 33.05 | 33.69 | 33.51 | 13,700 |
09 Apr 2024 | 37.44 | 37.44 | 35.37 | 35.69 | 35.50 | 16,100 |
08 Apr 2024 | 37.00 | 37.27 | 36.59 | 37.03 | 36.84 | 6,600 |
05 Apr 2024 | 35.70 | 36.70 | 35.70 | 36.55 | 36.35 | 5,900 |
04 Apr 2024 | 35.14 | 36.25 | 35.03 | 35.14 | 34.95 | 10,100 |
03 Apr 2024 | 34.80 | 35.79 | 34.64 | 34.78 | 34.59 | 9,100 |
02 Apr 2024 | 35.09 | 35.16 | 34.38 | 34.96 | 34.77 | 9,800 |
01 Apr 2024 | 35.51 | 35.51 | 33.84 | 34.66 | 34.48 | 12,000 |
28 Mar 2024 | 35.67 | 35.67 | 34.82 | 35.15 | 34.97 | 16,500 |
27 Mar 2024 | 34.25 | 35.04 | 34.01 | 34.60 | 34.42 | 9,000 |
26 Mar 2024 | 32.54 | 34.21 | 32.54 | 33.96 | 33.77 | 16,200 |
25 Mar 2024 | 32.92 | 33.17 | 32.31 | 32.72 | 32.55 | 7,000 |
22 Mar 2024 | 32.58 | 33.01 | 32.40 | 32.56 | 32.38 | 7,400 |
21 Mar 2024 | 33.17 | 33.41 | 32.53 | 32.83 | 32.66 | 12,300 |
20 Mar 2024 | 30.50 | 33.66 | 30.25 | 33.15 | 32.97 | 16,800 |
19 Mar 2024 | 31.30 | 31.30 | 30.46 | 30.56 | 30.40 | 13,700 |
19 Mar 2024 | 0.105 Dividend | |||||
18 Mar 2024 | 32.17 | 32.17 | 31.51 | 32.01 | 31.74 | 6,300 |
15 Mar 2024 | 32.31 | 32.95 | 32.00 | 32.17 | 31.90 | 4,500 |
14 Mar 2024 | 32.79 | 33.26 | 32.09 | 32.53 | 32.25 | 13,000 |
13 Mar 2024 | 30.65 | 32.54 | 30.65 | 32.39 | 32.11 | 38,700 |
12 Mar 2024 | 30.68 | 30.68 | 29.98 | 30.23 | 29.97 | 2,900 |
11 Mar 2024 | 30.08 | 30.96 | 30.08 | 30.59 | 30.33 | 6,300 |
08 Mar 2024 | 30.87 | 31.13 | 30.27 | 30.30 | 30.04 | 13,500 |
07 Mar 2024 | 30.50 | 30.88 | 30.29 | 30.29 | 30.03 | 14,400 |
06 Mar 2024 | 31.36 | 31.63 | 30.56 | 30.56 | 30.30 | 13,400 |
05 Mar 2024 | 30.51 | 30.73 | 29.97 | 30.71 | 30.44 | 7,200 |
04 Mar 2024 | 30.40 | 30.87 | 30.40 | 30.46 | 30.20 | 10,200 |
01 Mar 2024 | 30.36 | 31.14 | 29.44 | 30.40 | 30.14 | 5,800 |
29 Feb 2024 | 29.91 | 30.11 | 29.45 | 29.97 | 29.71 | 5,900 |
28 Feb 2024 | 30.57 | 30.57 | 28.88 | 29.51 | 29.26 | 24,200 |
27 Feb 2024 | 31.23 | 31.40 | 31.23 | 31.25 | 30.98 | 5,500 |
26 Feb 2024 | 31.97 | 31.97 | 31.00 | 31.28 | 31.01 | 10,900 |
23 Feb 2024 | 32.31 | 32.31 | 31.50 | 31.77 | 31.50 | 7,900 |
22 Feb 2024 | 33.04 | 33.04 | 31.81 | 32.71 | 32.43 | 34,300 |
21 Feb 2024 | 32.75 | 32.99 | 32.57 | 32.73 | 32.45 | 5,000 |
20 Feb 2024 | 34.14 | 34.20 | 32.83 | 33.03 | 32.74 | 8,700 |
16 Feb 2024 | 32.98 | 33.21 | 32.87 | 33.00 | 32.72 | 4,400 |
15 Feb 2024 | 33.52 | 33.71 | 33.31 | 33.58 | 33.29 | 8,900 |
14 Feb 2024 | 32.65 | 33.14 | 32.57 | 33.04 | 32.76 | 5,800 |
13 Feb 2024 | 32.43 | 32.75 | 31.31 | 32.02 | 31.75 | 6,800 |
12 Feb 2024 | 33.65 | 34.37 | 33.26 | 33.44 | 33.16 | 13,900 |
09 Feb 2024 | 33.81 | 34.05 | 33.30 | 33.30 | 33.01 | 11,600 |
08 Feb 2024 | 35.05 | 35.05 | 33.22 | 33.44 | 33.15 | 14,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |