Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 33.21 | 33.21 | 32.84 | 33.14 | 33.14 | 76,000 |
24 June 2024 | 32.46 | 33.32 | 32.46 | 33.23 | 33.23 | 17,400 |
24 June 2024 | 0.178 Dividend | |||||
21 June 2024 | 32.78 | 32.82 | 32.43 | 32.51 | 32.33 | 10,600 |
20 June 2024 | 32.40 | 32.93 | 32.40 | 32.76 | 32.58 | 38,800 |
18 June 2024 | 32.37 | 32.73 | 32.34 | 32.39 | 32.21 | 15,400 |
17 June 2024 | 32.22 | 32.41 | 32.01 | 32.34 | 32.16 | 24,400 |
14 June 2024 | 32.63 | 32.63 | 32.15 | 32.21 | 32.03 | 11,400 |
13 June 2024 | 32.99 | 32.99 | 32.44 | 32.68 | 32.50 | 44,400 |
12 June 2024 | 33.83 | 33.83 | 33.03 | 33.11 | 32.93 | 36,400 |
11 June 2024 | 33.04 | 33.49 | 32.98 | 33.46 | 33.28 | 13,000 |
10 June 2024 | 33.10 | 33.55 | 33.02 | 33.44 | 33.26 | 16,800 |
07 June 2024 | 33.00 | 33.37 | 32.87 | 33.09 | 32.91 | 14,000 |
06 June 2024 | 33.00 | 33.27 | 33.00 | 33.24 | 33.06 | 35,800 |
05 June 2024 | 33.20 | 33.20 | 32.91 | 33.02 | 32.84 | 18,400 |
04 June 2024 | 33.12 | 33.13 | 32.74 | 33.04 | 32.86 | 24,300 |
03 June 2024 | 34.48 | 34.48 | 33.26 | 33.45 | 33.27 | 54,100 |
31 May 2024 | 33.86 | 34.47 | 33.86 | 34.47 | 34.28 | 20,500 |
30 May 2024 | 33.80 | 33.98 | 33.61 | 33.69 | 33.51 | 23,300 |
29 May 2024 | 34.25 | 34.25 | 33.50 | 33.62 | 33.44 | 17,800 |
28 May 2024 | 33.94 | 34.39 | 33.94 | 34.25 | 34.06 | 42,100 |
24 May 2024 | 33.94 | 34.11 | 33.74 | 33.78 | 33.60 | 11,800 |
23 May 2024 | 34.15 | 34.33 | 33.66 | 33.74 | 33.56 | 105,100 |
22 May 2024 | 34.32 | 34.32 | 33.80 | 33.98 | 33.79 | 40,600 |
21 May 2024 | 34.52 | 34.92 | 34.48 | 34.48 | 34.29 | 14,500 |
20 May 2024 | 34.66 | 34.87 | 34.60 | 34.73 | 34.54 | 28,500 |
17 May 2024 | 34.25 | 34.76 | 34.25 | 34.63 | 34.44 | 20,300 |
16 May 2024 | 34.21 | 34.39 | 34.09 | 34.09 | 33.90 | 24,800 |
15 May 2024 | 34.17 | 34.30 | 33.59 | 34.28 | 34.09 | 63,400 |
14 May 2024 | 34.08 | 34.24 | 33.88 | 34.24 | 34.05 | 39,900 |
13 May 2024 | 34.24 | 34.36 | 34.01 | 34.01 | 33.82 | 38,200 |
10 May 2024 | 34.88 | 34.88 | 34.09 | 34.17 | 33.98 | 19,800 |
09 May 2024 | 34.69 | 34.86 | 34.67 | 34.73 | 34.54 | 18,600 |
08 May 2024 | 34.55 | 34.83 | 34.43 | 34.55 | 34.36 | 26,100 |
07 May 2024 | 34.70 | 35.00 | 34.69 | 34.70 | 34.51 | 22,900 |
06 May 2024 | 34.47 | 34.87 | 34.47 | 34.62 | 34.43 | 35,300 |
03 May 2024 | 34.21 | 34.30 | 33.80 | 34.16 | 33.97 | 15,100 |
02 May 2024 | 33.87 | 34.07 | 33.87 | 33.92 | 33.73 | 18,700 |
01 May 2024 | 34.30 | 34.40 | 33.44 | 33.66 | 33.48 | 48,900 |
30 Apr 2024 | 35.94 | 35.94 | 34.42 | 34.44 | 34.25 | 42,400 |
29 Apr 2024 | 35.95 | 36.12 | 35.82 | 36.08 | 35.88 | 108,400 |
26 Apr 2024 | 35.86 | 35.97 | 35.58 | 35.92 | 35.72 | 25,800 |
25 Apr 2024 | 35.80 | 36.03 | 35.56 | 35.95 | 35.75 | 41,300 |
24 Apr 2024 | 35.65 | 35.90 | 35.52 | 35.87 | 35.67 | 26,500 |
23 Apr 2024 | 35.37 | 35.86 | 35.19 | 35.78 | 35.58 | 44,600 |
22 Apr 2024 | 35.19 | 35.83 | 34.82 | 35.53 | 35.34 | 54,900 |
19 Apr 2024 | 34.79 | 35.50 | 34.79 | 35.22 | 35.03 | 29,600 |
18 Apr 2024 | 35.46 | 35.46 | 34.80 | 34.88 | 34.69 | 45,300 |
17 Apr 2024 | 35.69 | 35.94 | 35.17 | 35.32 | 35.13 | 24,900 |
16 Apr 2024 | 35.74 | 35.76 | 35.20 | 35.63 | 35.43 | 48,200 |
15 Apr 2024 | 36.70 | 36.72 | 35.87 | 35.96 | 35.76 | 182,400 |
12 Apr 2024 | 37.23 | 37.48 | 36.31 | 36.50 | 36.30 | 214,500 |
11 Apr 2024 | 37.11 | 37.11 | 36.51 | 36.88 | 36.68 | 137,100 |
10 Apr 2024 | 36.87 | 37.10 | 36.59 | 37.08 | 36.88 | 45,700 |
09 Apr 2024 | 37.32 | 37.35 | 36.75 | 36.92 | 36.72 | 25,300 |
08 Apr 2024 | 37.43 | 37.46 | 36.99 | 37.11 | 36.91 | 38,300 |
05 Apr 2024 | 37.12 | 37.42 | 36.87 | 37.35 | 37.15 | 91,400 |
04 Apr 2024 | 37.11 | 37.23 | 36.84 | 36.96 | 36.76 | 44,600 |
03 Apr 2024 | 36.46 | 36.99 | 36.46 | 36.98 | 36.78 | 46,400 |
02 Apr 2024 | 36.27 | 36.38 | 35.94 | 36.35 | 36.15 | 48,300 |
01 Apr 2024 | 35.98 | 36.13 | 35.50 | 36.06 | 35.86 | 42,200 |
28 Mar 2024 | 35.44 | 35.82 | 35.34 | 35.80 | 35.60 | 39,400 |
27 Mar 2024 | 34.84 | 35.30 | 34.73 | 35.30 | 35.11 | 27,000 |
26 Mar 2024 | 35.32 | 35.33 | 34.86 | 34.87 | 34.68 | 29,200 |
25 Mar 2024 | 35.06 | 35.52 | 35.06 | 35.29 | 35.10 | 55,800 |
22 Mar 2024 | 35.21 | 35.21 | 34.86 | 34.96 | 34.77 | 26,200 |
21 Mar 2024 | 35.03 | 35.21 | 34.92 | 35.18 | 34.99 | 35,000 |
20 Mar 2024 | 34.49 | 35.04 | 34.41 | 34.94 | 34.75 | 58,500 |
19 Mar 2024 | 34.11 | 34.67 | 34.11 | 34.66 | 34.47 | 29,400 |
18 Mar 2024 | 34.32 | 34.32 | 33.90 | 34.18 | 33.99 | 39,800 |
18 Mar 2024 | 0.164 Dividend | |||||
15 Mar 2024 | 34.00 | 34.54 | 34.00 | 34.29 | 33.94 | 42,400 |
14 Mar 2024 | 34.15 | 34.23 | 33.78 | 34.00 | 33.65 | 37,600 |
13 Mar 2024 | 33.43 | 34.14 | 33.43 | 33.92 | 33.57 | 44,200 |
12 Mar 2024 | 33.05 | 33.20 | 32.86 | 33.08 | 32.74 | 15,900 |
11 Mar 2024 | 32.73 | 33.08 | 32.50 | 33.07 | 32.73 | 22,200 |
08 Mar 2024 | 32.78 | 32.95 | 32.60 | 32.83 | 32.49 | 21,400 |
07 Mar 2024 | 32.43 | 33.02 | 32.43 | 32.69 | 32.36 | 34,200 |
06 Mar 2024 | 32.74 | 32.74 | 32.32 | 32.45 | 32.12 | 31,700 |
05 Mar 2024 | 32.18 | 32.65 | 32.18 | 32.43 | 32.10 | 42,800 |
04 Mar 2024 | 32.49 | 32.71 | 32.19 | 32.19 | 31.86 | 75,200 |
01 Mar 2024 | 32.23 | 32.62 | 32.23 | 32.44 | 32.11 | 20,000 |
29 Feb 2024 | 31.75 | 32.16 | 31.75 | 32.03 | 31.70 | 142,400 |
28 Feb 2024 | 31.98 | 32.15 | 31.59 | 31.68 | 31.36 | 15,800 |
27 Feb 2024 | 32.10 | 32.26 | 31.97 | 32.07 | 31.74 | 19,600 |
26 Feb 2024 | 31.77 | 32.16 | 31.77 | 31.97 | 31.64 | 21,600 |
23 Feb 2024 | 31.58 | 31.86 | 31.40 | 31.80 | 31.47 | 13,600 |
22 Feb 2024 | 31.81 | 31.94 | 31.56 | 31.91 | 31.58 | 20,400 |
21 Feb 2024 | 31.38 | 32.13 | 31.38 | 32.01 | 31.68 | 32,700 |
20 Feb 2024 | 31.47 | 31.47 | 31.02 | 31.14 | 30.82 | 46,000 |
16 Feb 2024 | 31.66 | 31.90 | 31.38 | 31.62 | 31.30 | 47,000 |
15 Feb 2024 | 30.78 | 31.81 | 30.78 | 31.68 | 31.36 | 29,600 |
14 Feb 2024 | 30.89 | 30.90 | 30.39 | 30.74 | 30.43 | 43,300 |
13 Feb 2024 | 30.91 | 30.93 | 30.47 | 30.66 | 30.35 | 27,300 |
12 Feb 2024 | 30.79 | 31.35 | 30.79 | 31.14 | 30.82 | 28,800 |
09 Feb 2024 | 30.80 | 30.82 | 30.51 | 30.59 | 30.28 | 17,000 |
08 Feb 2024 | 30.36 | 30.84 | 30.36 | 30.75 | 30.44 | 24,000 |
07 Feb 2024 | 30.18 | 30.43 | 29.97 | 30.36 | 30.05 | 26,700 |
06 Feb 2024 | 30.05 | 30.38 | 29.98 | 30.04 | 29.73 | 11,000 |
05 Feb 2024 | 29.78 | 30.08 | 29.42 | 29.94 | 29.63 | 37,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |