Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 30.49 | 32.55 | 29.65 | 32.50 | 32.50 | 1,243,200 |
13 June 2024 | 32.76 | 33.44 | 30.78 | 31.11 | 31.11 | 1,273,700 |
12 June 2024 | 36.57 | 36.90 | 31.69 | 32.12 | 32.12 | 4,066,600 |
11 June 2024 | 35.62 | 36.41 | 35.09 | 35.26 | 35.26 | 1,896,800 |
10 June 2024 | 33.88 | 36.19 | 33.87 | 35.76 | 35.76 | 956,000 |
07 June 2024 | 33.28 | 34.13 | 32.68 | 33.83 | 33.83 | 656,200 |
06 June 2024 | 32.00 | 33.67 | 31.75 | 33.28 | 33.28 | 1,136,900 |
05 June 2024 | 31.02 | 31.47 | 30.40 | 31.40 | 31.40 | 422,400 |
04 June 2024 | 30.54 | 31.80 | 30.40 | 30.75 | 30.75 | 607,300 |
03 June 2024 | 30.50 | 31.59 | 30.50 | 30.81 | 30.81 | 642,400 |
31 May 2024 | 30.70 | 30.98 | 29.24 | 30.48 | 30.48 | 1,187,700 |
30 May 2024 | 32.75 | 32.91 | 29.40 | 30.26 | 30.26 | 1,200,100 |
29 May 2024 | 32.20 | 33.28 | 31.84 | 33.02 | 33.02 | 593,400 |
28 May 2024 | 33.85 | 34.54 | 32.26 | 32.46 | 32.46 | 694,200 |
24 May 2024 | 32.82 | 34.26 | 32.82 | 33.56 | 33.56 | 475,800 |
23 May 2024 | 34.22 | 34.38 | 32.65 | 32.76 | 32.76 | 782,100 |
22 May 2024 | 35.46 | 35.94 | 33.80 | 33.97 | 33.97 | 654,700 |
21 May 2024 | 36.10 | 36.21 | 35.05 | 35.38 | 35.38 | 451,700 |
20 May 2024 | 36.70 | 37.40 | 35.51 | 36.07 | 36.07 | 1,097,400 |
17 May 2024 | 34.86 | 36.57 | 34.51 | 36.57 | 36.57 | 1,090,500 |
16 May 2024 | 34.40 | 35.71 | 34.11 | 34.86 | 34.86 | 743,400 |
15 May 2024 | 34.18 | 34.89 | 33.72 | 34.36 | 34.36 | 568,600 |
14 May 2024 | 33.20 | 34.27 | 32.88 | 33.98 | 33.98 | 687,600 |
13 May 2024 | 33.34 | 33.73 | 32.67 | 32.79 | 32.79 | 488,700 |
10 May 2024 | 33.90 | 34.53 | 33.47 | 33.52 | 33.52 | 611,200 |
09 May 2024 | 33.42 | 33.83 | 32.81 | 33.60 | 33.60 | 506,300 |
08 May 2024 | 33.47 | 33.75 | 33.22 | 33.57 | 33.57 | 705,000 |
07 May 2024 | 34.59 | 35.30 | 33.44 | 33.77 | 33.77 | 1,150,900 |
06 May 2024 | 32.81 | 34.87 | 31.98 | 34.87 | 34.87 | 1,306,000 |
03 May 2024 | 34.54 | 34.95 | 32.03 | 32.75 | 32.75 | 1,125,700 |
02 May 2024 | 33.02 | 34.22 | 32.00 | 33.91 | 33.91 | 859,600 |
01 May 2024 | 32.18 | 33.63 | 31.96 | 32.84 | 32.84 | 4,473,400 |
30 Apr 2024 | 35.00 | 35.10 | 32.00 | 32.02 | 32.02 | 4,722,200 |
29 Apr 2024 | 36.17 | 36.94 | 34.90 | 35.00 | 35.00 | 2,873,600 |
26 Apr 2024 | 38.30 | 38.88 | 35.88 | 38.00 | 38.00 | 5,101,600 |
25 Apr 2024 | 38.60 | 40.00 | 35.94 | 37.00 | 37.00 | 18,580,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |