Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 33.35 | 33.58 | 33.29 | 33.42 | 33.42 | 70,132 |
26 June 2024 | 33.06 | 33.37 | 32.99 | 33.33 | 33.33 | 138,162 |
25 June 2024 | 33.01 | 33.22 | 32.90 | 33.17 | 33.17 | 87,931 |
24 June 2024 | 33.17 | 33.27 | 32.87 | 32.98 | 32.98 | 110,541 |
21 June 2024 | 32.87 | 33.16 | 32.87 | 33.14 | 33.14 | 125,000 |
20 June 2024 | 32.89 | 32.90 | 32.50 | 32.80 | 32.80 | 196,611 |
19 June 2024 | 32.86 | 33.20 | 32.80 | 33.10 | 33.10 | 48,693 |
18 June 2024 | 33.18 | 33.18 | 32.76 | 32.86 | 32.86 | 142,034 |
17 June 2024 | 32.65 | 33.19 | 32.51 | 33.00 | 33.00 | 152,462 |
14 June 2024 | 32.32 | 32.62 | 32.17 | 32.56 | 32.56 | 87,566 |
13 June 2024 | 32.52 | 32.65 | 32.36 | 32.54 | 32.54 | 162,147 |
12 June 2024 | 32.01 | 32.43 | 31.91 | 32.50 | 32.50 | 18,846 |
11 June 2024 | 31.29 | 31.87 | 31.29 | 31.85 | 31.85 | 121,553 |
10 June 2024 | 31.25 | 31.52 | 31.25 | 31.52 | 31.52 | 75,158 |
07 June 2024 | 31.33 | 31.39 | 31.18 | 31.26 | 31.26 | 129,033 |
06 June 2024 | 31.29 | 31.31 | 31.00 | 31.30 | 31.30 | 91,738 |
05 June 2024 | 30.75 | 31.22 | 30.68 | 31.21 | 31.21 | 217,802 |
04 June 2024 | 30.31 | 30.69 | 30.21 | 30.70 | 30.70 | 96,615 |
03 June 2024 | 30.65 | 30.66 | 30.13 | 30.46 | 30.46 | 128,754 |
31 May 2024 | 30.68 | 30.69 | 29.82 | 30.60 | 30.60 | 245,341 |
30 May 2024 | 31.20 | 31.21 | 30.53 | 30.56 | 30.56 | 218,869 |
29 May 2024 | 31.40 | 31.75 | 31.40 | 31.63 | 31.63 | 62,275 |
28 May 2024 | 31.70 | 31.73 | 31.45 | 31.70 | 31.70 | 132,127 |
27 May 2024 | 32.00 | 32.00 | 31.50 | 31.95 | 31.95 | 29,705 |
24 May 2024 | 31.51 | 31.77 | 31.31 | 31.69 | 31.69 | 95,342 |
23 May 2024 | 31.97 | 31.97 | 31.36 | 31.49 | 31.49 | 178,941 |
22 May 2024 | 31.72 | 31.86 | 31.49 | 31.79 | 31.79 | 86,554 |
21 May 2024 | 31.47 | 31.90 | 31.33 | 31.64 | 31.64 | 200,235 |
17 May 2024 | 31.16 | 31.16 | 30.83 | 30.98 | 30.98 | 85,108 |
16 May 2024 | 31.14 | 31.35 | 30.98 | 31.05 | 31.05 | 121,208 |
15 May 2024 | 30.83 | 31.24 | 30.80 | 31.22 | 31.22 | 148,456 |
15 May 2024 | 0.055134 Dividend | |||||
14 May 2024 | 30.41 | 30.77 | 30.35 | 30.69 | 30.63 | 178,681 |
13 May 2024 | 30.91 | 30.91 | 30.30 | 30.51 | 30.46 | 121,502 |
10 May 2024 | 30.48 | 30.60 | 30.37 | 30.59 | 30.54 | 117,770 |
09 May 2024 | 30.32 | 30.42 | 30.19 | 30.40 | 30.35 | 141,821 |
08 May 2024 | 30.12 | 30.39 | 29.99 | 30.30 | 30.25 | 90,526 |
07 May 2024 | 30.61 | 30.61 | 30.19 | 30.20 | 30.15 | 151,520 |
06 May 2024 | 30.18 | 30.53 | 29.96 | 30.51 | 30.46 | 163,232 |
03 May 2024 | 29.61 | 29.95 | 29.61 | 30.01 | 29.96 | 51,961 |
02 May 2024 | 29.35 | 29.46 | 29.10 | 29.40 | 29.35 | 199,727 |
01 May 2024 | 28.94 | 29.55 | 28.81 | 29.15 | 29.10 | 6,030 |
30 Apr 2024 | 29.64 | 29.67 | 28.76 | 28.76 | 28.71 | 218,806 |
29 Apr 2024 | 29.90 | 29.96 | 29.48 | 29.70 | 29.65 | 183,689 |
26 Apr 2024 | 30.44 | 30.44 | 29.95 | 30.00 | 29.95 | 376,103 |
25 Apr 2024 | 29.12 | 29.52 | 28.64 | 29.51 | 29.46 | 339,411 |
24 Apr 2024 | 30.31 | 30.44 | 30.02 | 30.24 | 30.19 | 149,902 |
23 Apr 2024 | 29.86 | 30.14 | 29.76 | 30.14 | 30.09 | 133,984 |
22 Apr 2024 | 29.48 | 29.71 | 29.21 | 29.60 | 29.55 | 216,685 |
19 Apr 2024 | 29.78 | 29.87 | 29.36 | 29.43 | 29.38 | 219,782 |
18 Apr 2024 | 30.34 | 30.39 | 29.84 | 29.87 | 29.82 | 156,915 |
17 Apr 2024 | 30.72 | 30.90 | 30.29 | 30.38 | 30.33 | 202,599 |
16 Apr 2024 | 30.56 | 30.79 | 30.54 | 30.58 | 30.53 | 140,162 |
15 Apr 2024 | 31.41 | 31.50 | 30.50 | 30.50 | 30.45 | 180,271 |
12 Apr 2024 | 31.34 | 31.38 | 30.99 | 31.17 | 31.11 | 131,328 |
11 Apr 2024 | 31.41 | 31.70 | 31.18 | 31.61 | 31.55 | 151,452 |
10 Apr 2024 | 31.12 | 31.29 | 31.00 | 31.27 | 31.21 | 158,751 |
09 Apr 2024 | 31.51 | 31.58 | 31.13 | 31.50 | 31.44 | 172,862 |
08 Apr 2024 | 31.41 | 31.53 | 31.28 | 31.36 | 31.30 | 156,853 |
05 Apr 2024 | 31.04 | 31.49 | 30.98 | 31.46 | 31.40 | 151,377 |
04 Apr 2024 | 31.41 | 31.62 | 30.86 | 30.87 | 30.81 | 203,395 |
03 Apr 2024 | 30.94 | 31.26 | 30.94 | 31.08 | 31.02 | 120,723 |
02 Apr 2024 | 31.05 | 31.18 | 30.87 | 31.13 | 31.07 | 89,742 |
01 Apr 2024 | 31.27 | 31.58 | 31.19 | 31.35 | 31.29 | 160,459 |
28 Mar 2024 | 31.14 | 31.15 | 31.00 | 31.12 | 31.06 | 110,039 |
27 Mar 2024 | 31.23 | 31.32 | 30.95 | 31.12 | 31.06 | 137,551 |
26 Mar 2024 | 31.46 | 31.46 | 31.14 | 31.17 | 31.11 | 281,540 |
25 Mar 2024 | 31.45 | 31.49 | 31.16 | 31.25 | 31.19 | 173,838 |
22 Mar 2024 | 31.78 | 31.78 | 31.47 | 31.69 | 31.63 | 148,748 |
21 Mar 2024 | 31.78 | 31.82 | 31.58 | 31.72 | 31.66 | 187,910 |
20 Mar 2024 | 31.21 | 31.46 | 31.08 | 31.40 | 31.34 | 170,214 |
19 Mar 2024 | 30.88 | 31.14 | 30.72 | 31.12 | 31.06 | 170,934 |
18 Mar 2024 | 30.59 | 31.08 | 30.59 | 30.83 | 30.77 | 330,429 |
15 Mar 2024 | 31.06 | 31.19 | 30.51 | 30.77 | 30.71 | 339,424 |
14 Mar 2024 | 31.04 | 31.61 | 30.90 | 31.45 | 31.39 | 353,290 |
13 Mar 2024 | 30.86 | 30.90 | 30.42 | 30.68 | 30.62 | 187,278 |
12 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.64 | 1,000 |
11 Mar 2024 | 29.87 | 29.95 | 29.66 | 29.88 | 29.83 | 122,243 |
08 Mar 2024 | 30.11 | 30.27 | 29.88 | 30.00 | 29.95 | 187,511 |
07 Mar 2024 | 29.98 | 30.27 | 29.75 | 30.25 | 30.20 | 160,296 |
06 Mar 2024 | 29.80 | 29.94 | 29.45 | 29.72 | 29.67 | 231,190 |
05 Mar 2024 | 30.55 | 30.61 | 29.60 | 29.77 | 29.72 | 242,061 |
04 Mar 2024 | 30.54 | 30.84 | 30.48 | 30.69 | 30.63 | 144,398 |
01 Mar 2024 | 30.43 | 30.73 | 30.41 | 30.74 | 30.68 | 273,641 |
29 Feb 2024 | 30.18 | 30.61 | 30.01 | 30.60 | 30.55 | 152,334 |
28 Feb 2024 | 30.14 | 30.24 | 29.98 | 30.15 | 30.10 | 92,251 |
27 Feb 2024 | 30.19 | 30.19 | 29.85 | 30.15 | 30.10 | 124,230 |
26 Feb 2024 | 30.45 | 30.45 | 30.12 | 30.14 | 30.09 | 120,148 |
23 Feb 2024 | 30.76 | 30.76 | 30.24 | 30.36 | 30.31 | 177,081 |
22 Feb 2024 | 30.36 | 30.50 | 30.22 | 30.40 | 30.35 | 248,287 |
21 Feb 2024 | 29.56 | 29.73 | 29.38 | 29.73 | 29.68 | 249,010 |
20 Feb 2024 | 29.84 | 29.86 | 29.43 | 29.78 | 29.73 | 359,155 |
16 Feb 2024 | 30.15 | 30.15 | 29.84 | 29.86 | 29.81 | 185,675 |
15 Feb 2024 | 30.26 | 30.26 | 29.90 | 30.08 | 30.03 | 166,064 |
14 Feb 2024 | 30.23 | 30.28 | 29.93 | 30.28 | 30.23 | 168,064 |
14 Feb 2024 | 0.055305 Dividend | |||||
13 Feb 2024 | 29.98 | 30.32 | 29.85 | 30.04 | 29.93 | 437,455 |
12 Feb 2024 | 31.14 | 31.14 | 30.68 | 30.75 | 30.64 | 221,267 |
09 Feb 2024 | 30.77 | 31.14 | 30.73 | 31.14 | 31.03 | 253,080 |
08 Feb 2024 | 30.71 | 30.74 | 30.51 | 30.65 | 30.54 | 211,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |