Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 33.53 | 33.60 | 33.19 | 33.24 | 33.24 | 73,240 |
25 June 2024 | 33.33 | 33.57 | 33.33 | 33.37 | 33.37 | 102,255 |
24 June 2024 | 32.78 | 33.25 | 32.77 | 33.16 | 33.16 | 65,554 |
21 June 2024 | 32.79 | 32.92 | 32.60 | 32.86 | 32.86 | 46,447 |
20 June 2024 | 32.69 | 32.96 | 32.62 | 32.84 | 32.84 | 72,055 |
19 June 2024 | 32.58 | 32.69 | 32.56 | 32.63 | 32.63 | 40,056 |
18 June 2024 | 32.44 | 32.53 | 32.34 | 32.47 | 32.47 | 55,680 |
17 June 2024 | 32.26 | 32.44 | 32.22 | 32.37 | 32.37 | 28,654 |
14 June 2024 | 32.56 | 32.56 | 32.22 | 32.22 | 32.22 | 112,652 |
13 June 2024 | 32.62 | 32.66 | 32.35 | 32.39 | 32.39 | 50,094 |
12 June 2024 | 32.92 | 33.04 | 32.54 | 32.54 | 32.54 | 96,542 |
11 June 2024 | 32.73 | 32.87 | 32.60 | 32.67 | 32.67 | 60,447 |
10 June 2024 | 32.32 | 32.74 | 32.28 | 32.74 | 32.74 | 26,358 |
07 June 2024 | 32.38 | 32.49 | 32.17 | 32.31 | 32.31 | 31,837 |
06 June 2024 | 32.22 | 32.31 | 32.08 | 32.31 | 32.31 | 61,346 |
05 June 2024 | 32.09 | 32.41 | 32.03 | 32.13 | 32.13 | 62,848 |
04 June 2024 | 32.40 | 32.40 | 31.85 | 32.13 | 32.13 | 148,887 |
03 June 2024 | 33.52 | 33.67 | 32.85 | 32.85 | 32.85 | 89,781 |
31 May 2024 | 33.07 | 33.26 | 33.01 | 33.21 | 33.21 | 30,408 |
30 May 2024 | 32.88 | 33.03 | 32.83 | 32.97 | 32.97 | 43,528 |
29 May 2024 | 33.18 | 33.43 | 32.97 | 33.01 | 33.01 | 55,127 |
28 May 2024 | 32.88 | 32.93 | 32.63 | 32.82 | 32.82 | 57,823 |
27 May 2024 | 32.71 | 32.88 | 32.70 | 32.81 | 32.81 | 27,226 |
24 May 2024 | 32.44 | 32.90 | 32.41 | 32.72 | 32.72 | 40,359 |
23 May 2024 | 32.54 | 32.83 | 32.49 | 32.69 | 32.69 | 48,580 |
22 May 2024 | 32.74 | 32.84 | 32.49 | 32.59 | 32.59 | 37,784 |
21 May 2024 | 32.85 | 33.07 | 32.67 | 33.02 | 33.02 | 28,410 |
20 May 2024 | 33.17 | 33.22 | 32.91 | 32.93 | 32.93 | 45,477 |
17 May 2024 | 33.19 | 33.19 | 32.81 | 32.90 | 32.90 | 49,176 |
16 May 2024 | 33.35 | 33.35 | 32.81 | 33.11 | 33.11 | 65,586 |
16 May 2024 | 0.344 Dividend | |||||
15 May 2024 | 34.21 | 34.22 | 33.35 | 33.60 | 33.26 | 37,823 |
14 May 2024 | 34.40 | 34.42 | 33.90 | 33.95 | 33.60 | 49,198 |
13 May 2024 | 34.35 | 34.50 | 34.31 | 34.33 | 33.98 | 90,496 |
10 May 2024 | 34.26 | 34.44 | 34.22 | 34.37 | 34.02 | 26,403 |
09 May 2024 | 33.91 | 34.12 | 33.85 | 33.97 | 33.62 | 47,758 |
08 May 2024 | 33.90 | 33.90 | 33.52 | 33.79 | 33.45 | 50,299 |
07 May 2024 | 33.92 | 34.08 | 33.83 | 33.90 | 33.55 | 56,190 |
06 May 2024 | 33.69 | 33.90 | 33.69 | 33.82 | 33.47 | 38,620 |
03 May 2024 | 33.77 | 33.83 | 33.40 | 33.47 | 33.13 | 50,739 |
02 May 2024 | 33.56 | 33.97 | 33.26 | 33.76 | 33.41 | 60,717 |
30 Apr 2024 | 34.12 | 34.17 | 33.72 | 33.87 | 33.52 | 81,857 |
29 Apr 2024 | 34.13 | 34.26 | 34.01 | 34.03 | 33.68 | 51,861 |
26 Apr 2024 | 34.05 | 34.19 | 33.96 | 34.03 | 33.69 | 82,390 |
25 Apr 2024 | 34.04 | 34.26 | 33.88 | 34.04 | 33.70 | 139,965 |
24 Apr 2024 | 34.13 | 34.22 | 33.96 | 34.00 | 33.65 | 78,162 |
23 Apr 2024 | 34.00 | 34.06 | 33.81 | 33.89 | 33.54 | 54,251 |
22 Apr 2024 | 33.70 | 33.97 | 33.60 | 33.90 | 33.56 | 96,651 |
19 Apr 2024 | 33.40 | 33.53 | 32.96 | 33.44 | 33.10 | 103,602 |
18 Apr 2024 | 33.36 | 33.53 | 33.18 | 33.45 | 33.11 | 85,242 |
17 Apr 2024 | 33.42 | 33.84 | 33.36 | 33.52 | 33.18 | 62,957 |
16 Apr 2024 | 33.81 | 33.88 | 33.31 | 33.42 | 33.08 | 125,255 |
15 Apr 2024 | 34.17 | 34.28 | 33.91 | 34.03 | 33.68 | 149,477 |
12 Apr 2024 | 34.04 | 34.71 | 34.03 | 34.41 | 34.06 | 464,016 |
11 Apr 2024 | 33.85 | 34.04 | 33.35 | 33.60 | 33.26 | 813,121 |
10 Apr 2024 | 33.47 | 33.72 | 33.44 | 33.68 | 33.34 | 407,893 |
09 Apr 2024 | 32.99 | 33.38 | 32.98 | 33.19 | 32.85 | 488,292 |
08 Apr 2024 | 32.56 | 33.12 | 32.54 | 32.99 | 32.65 | 481,852 |
05 Apr 2024 | 32.57 | 32.63 | 32.33 | 32.56 | 32.22 | 180,563 |
04 Apr 2024 | 32.28 | 32.47 | 32.25 | 32.47 | 32.14 | 127,013 |
03 Apr 2024 | 32.19 | 32.28 | 31.90 | 32.25 | 31.92 | 155,229 |
02 Apr 2024 | 31.29 | 32.03 | 31.29 | 31.98 | 31.65 | 165,862 |
28 Mar 2024 | 30.95 | 31.07 | 30.81 | 30.95 | 30.63 | 73,321 |
27 Mar 2024 | 30.91 | 30.91 | 30.67 | 30.70 | 30.39 | 62,169 |
26 Mar 2024 | 31.10 | 31.31 | 31.00 | 31.13 | 30.81 | 73,580 |
25 Mar 2024 | 31.07 | 31.22 | 30.98 | 31.17 | 30.86 | 107,380 |
22 Mar 2024 | 30.78 | 31.01 | 30.75 | 30.94 | 30.63 | 57,723 |
21 Mar 2024 | 30.75 | 30.96 | 30.69 | 30.85 | 30.54 | 94,555 |
20 Mar 2024 | 30.60 | 30.64 | 30.48 | 30.64 | 30.32 | 38,468 |
19 Mar 2024 | 30.33 | 30.70 | 30.30 | 30.70 | 30.39 | 61,800 |
18 Mar 2024 | 30.19 | 30.40 | 30.15 | 30.26 | 29.95 | 18,735 |
15 Mar 2024 | 30.14 | 30.26 | 30.10 | 30.13 | 29.82 | 78,440 |
14 Mar 2024 | 29.92 | 30.15 | 29.86 | 30.00 | 29.70 | 65,163 |
13 Mar 2024 | 29.46 | 29.92 | 29.46 | 29.85 | 29.55 | 38,242 |
12 Mar 2024 | 29.56 | 29.75 | 29.44 | 29.51 | 29.21 | 46,546 |
11 Mar 2024 | 29.25 | 29.35 | 29.13 | 29.28 | 28.99 | 38,738 |
08 Mar 2024 | 29.55 | 29.70 | 29.33 | 29.34 | 29.04 | 68,277 |
07 Mar 2024 | 29.34 | 29.40 | 29.15 | 29.33 | 29.03 | 40,817 |
06 Mar 2024 | 29.08 | 29.53 | 29.08 | 29.39 | 29.08 | 47,030 |
05 Mar 2024 | 28.98 | 29.10 | 28.71 | 29.06 | 28.76 | 40,782 |
04 Mar 2024 | 29.51 | 29.54 | 29.08 | 29.11 | 28.82 | 36,801 |
01 Mar 2024 | 29.19 | 29.44 | 29.19 | 29.43 | 29.13 | 38,584 |
29 Feb 2024 | 29.04 | 29.19 | 28.95 | 29.07 | 28.77 | 40,128 |
28 Feb 2024 | 29.30 | 29.30 | 29.02 | 29.06 | 28.76 | 49,695 |
27 Feb 2024 | 29.22 | 29.42 | 29.18 | 29.23 | 28.93 | 46,451 |
26 Feb 2024 | 29.44 | 29.44 | 29.02 | 29.15 | 28.85 | 55,310 |
23 Feb 2024 | 29.68 | 29.77 | 29.27 | 29.52 | 29.22 | 66,524 |
22 Feb 2024 | 29.74 | 29.86 | 29.52 | 29.61 | 29.31 | 97,420 |
21 Feb 2024 | 29.36 | 29.61 | 29.31 | 29.58 | 29.28 | 22,488 |
20 Feb 2024 | 29.63 | 29.76 | 29.29 | 29.38 | 29.08 | 86,114 |
19 Feb 2024 | 29.55 | 29.75 | 29.54 | 29.75 | 29.45 | 87,826 |
16 Feb 2024 | 29.51 | 29.62 | 29.40 | 29.61 | 29.31 | 92,311 |
15 Feb 2024 | 29.31 | 29.36 | 28.72 | 29.20 | 28.91 | 91,629 |
15 Feb 2024 | 0.344 Dividend | |||||
14 Feb 2024 | 29.68 | 29.83 | 29.55 | 29.63 | 28.99 | 62,709 |
13 Feb 2024 | 29.66 | 29.91 | 29.48 | 29.64 | 29.00 | 90,998 |
12 Feb 2024 | 29.38 | 29.76 | 29.35 | 29.58 | 28.94 | 36,544 |
09 Feb 2024 | 29.43 | 29.72 | 29.43 | 29.50 | 28.86 | 45,877 |
08 Feb 2024 | 29.23 | 29.51 | 29.00 | 29.39 | 28.75 | 59,141 |
07 Feb 2024 | 29.45 | 29.61 | 29.18 | 29.30 | 28.66 | 36,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |