Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 30.39 | 30.44 | 30.15 | 30.21 | 30.21 | 32,044 |
24 June 2024 | 30.45 | 30.60 | 30.42 | 30.42 | 30.42 | 136,849 |
24 June 2024 | 0.05076 Dividend | |||||
21 June 2024 | 30.35 | 30.52 | 30.35 | 30.47 | 30.42 | 109,988 |
20 June 2024 | 30.18 | 30.41 | 30.10 | 30.36 | 30.31 | 67,704 |
18 June 2024 | 30.24 | 30.42 | 30.23 | 30.25 | 30.20 | 64,247 |
17 June 2024 | 30.20 | 30.35 | 30.15 | 30.27 | 30.22 | 28,059 |
14 June 2024 | 30.28 | 30.39 | 30.17 | 30.32 | 30.27 | 68,880 |
13 June 2024 | 30.41 | 30.49 | 30.20 | 30.44 | 30.39 | 62,865 |
12 June 2024 | 30.61 | 30.63 | 30.45 | 30.51 | 30.46 | 39,509 |
11 June 2024 | 30.50 | 30.53 | 30.34 | 30.44 | 30.39 | 31,367 |
10 June 2024 | 30.49 | 30.57 | 30.37 | 30.55 | 30.50 | 33,694 |
07 June 2024 | 30.58 | 30.71 | 30.54 | 30.60 | 30.55 | 30,086 |
06 June 2024 | 30.54 | 30.75 | 30.47 | 30.67 | 30.62 | 116,413 |
05 June 2024 | 30.40 | 30.64 | 30.30 | 30.64 | 30.59 | 79,846 |
04 June 2024 | 30.35 | 30.42 | 30.22 | 30.38 | 30.33 | 51,035 |
03 June 2024 | 30.22 | 30.59 | 30.19 | 30.40 | 30.35 | 69,533 |
31 May 2024 | 29.98 | 30.23 | 29.93 | 30.23 | 30.18 | 29,138 |
30 May 2024 | 29.80 | 30.01 | 29.66 | 29.91 | 29.86 | 76,415 |
29 May 2024 | 29.95 | 29.98 | 29.82 | 29.94 | 29.89 | 87,420 |
28 May 2024 | 30.48 | 30.51 | 30.09 | 30.17 | 30.12 | 152,651 |
24 May 2024 | 30.56 | 30.69 | 30.53 | 30.57 | 30.52 | 51,833 |
23 May 2024 | 30.91 | 30.91 | 30.49 | 30.54 | 30.49 | 42,047 |
22 May 2024 | 30.79 | 31.10 | 30.79 | 30.97 | 30.92 | 54,557 |
21 May 2024 | 31.03 | 31.05 | 30.86 | 30.92 | 30.87 | 71,935 |
20 May 2024 | 31.08 | 31.14 | 31.02 | 31.02 | 30.97 | 57,683 |
17 May 2024 | 31.07 | 31.15 | 30.94 | 31.11 | 31.06 | 38,829 |
16 May 2024 | 31.03 | 31.16 | 30.97 | 31.08 | 31.03 | 38,726 |
15 May 2024 | 30.92 | 31.14 | 30.87 | 31.11 | 31.06 | 55,823 |
14 May 2024 | 30.64 | 30.83 | 30.57 | 30.79 | 30.74 | 39,721 |
13 May 2024 | 30.69 | 30.75 | 30.51 | 30.54 | 30.49 | 32,278 |
10 May 2024 | 30.45 | 30.71 | 30.45 | 30.57 | 30.52 | 41,955 |
09 May 2024 | 30.10 | 30.44 | 30.09 | 30.42 | 30.37 | 57,385 |
08 May 2024 | 30.18 | 30.18 | 30.03 | 30.08 | 30.03 | 38,672 |
07 May 2024 | 30.12 | 30.27 | 30.11 | 30.25 | 30.20 | 114,201 |
06 May 2024 | 30.09 | 30.10 | 29.91 | 30.01 | 29.96 | 77,302 |
03 May 2024 | 30.13 | 30.14 | 29.88 | 30.00 | 29.95 | 38,741 |
02 May 2024 | 30.04 | 30.04 | 29.64 | 29.87 | 29.82 | 39,071 |
01 May 2024 | 29.62 | 30.13 | 29.57 | 29.85 | 29.80 | 54,996 |
30 Apr 2024 | 29.92 | 29.98 | 29.72 | 29.72 | 29.67 | 54,353 |
29 Apr 2024 | 29.85 | 30.13 | 29.79 | 30.03 | 29.98 | 44,540 |
26 Apr 2024 | 29.70 | 29.90 | 29.57 | 29.83 | 29.78 | 67,927 |
25 Apr 2024 | 29.96 | 30.00 | 29.61 | 29.71 | 29.66 | 31,807 |
24 Apr 2024 | 30.12 | 30.16 | 29.93 | 30.04 | 29.99 | 58,379 |
23 Apr 2024 | 29.77 | 30.13 | 29.77 | 30.04 | 29.99 | 25,896 |
22 Apr 2024 | 29.48 | 29.76 | 29.40 | 29.57 | 29.52 | 88,228 |
19 Apr 2024 | 29.37 | 29.47 | 29.32 | 29.43 | 29.38 | 123,561 |
18 Apr 2024 | 29.39 | 29.45 | 29.23 | 29.30 | 29.25 | 79,966 |
17 Apr 2024 | 29.67 | 29.67 | 29.37 | 29.38 | 29.33 | 48,309 |
16 Apr 2024 | 29.86 | 29.86 | 29.58 | 29.60 | 29.55 | 179,248 |
15 Apr 2024 | 30.19 | 30.22 | 29.72 | 29.78 | 29.73 | 45,229 |
12 Apr 2024 | 30.30 | 30.30 | 29.84 | 29.94 | 29.89 | 118,535 |
11 Apr 2024 | 30.71 | 30.71 | 30.39 | 30.47 | 30.42 | 70,148 |
10 Apr 2024 | 30.65 | 30.74 | 30.52 | 30.62 | 30.57 | 35,756 |
09 Apr 2024 | 30.83 | 31.06 | 30.83 | 31.06 | 31.01 | 40,739 |
08 Apr 2024 | 30.78 | 30.88 | 30.68 | 30.75 | 30.70 | 62,182 |
05 Apr 2024 | 30.58 | 30.89 | 30.56 | 30.78 | 30.73 | 50,861 |
04 Apr 2024 | 31.10 | 31.19 | 30.51 | 30.54 | 30.49 | 64,759 |
03 Apr 2024 | 30.88 | 31.05 | 30.81 | 30.87 | 30.82 | 66,057 |
02 Apr 2024 | 31.15 | 31.24 | 30.80 | 30.94 | 30.89 | 67,063 |
01 Apr 2024 | 31.83 | 31.83 | 31.38 | 31.48 | 31.43 | 66,509 |
28 Mar 2024 | 31.83 | 31.90 | 31.78 | 31.79 | 31.74 | 66,248 |
27 Mar 2024 | 31.55 | 31.80 | 31.53 | 31.78 | 31.73 | 51,672 |
26 Mar 2024 | 31.33 | 31.40 | 31.28 | 31.28 | 31.23 | 80,547 |
25 Mar 2024 | 31.41 | 31.51 | 31.25 | 31.31 | 31.26 | 63,367 |
22 Mar 2024 | 31.56 | 31.56 | 31.28 | 31.39 | 31.34 | 63,042 |
21 Mar 2024 | 31.46 | 31.60 | 31.46 | 31.47 | 31.42 | 99,222 |
20 Mar 2024 | 31.31 | 31.40 | 31.20 | 31.37 | 31.32 | 44,953 |
19 Mar 2024 | 31.17 | 31.45 | 31.17 | 31.43 | 31.38 | 45,049 |
18 Mar 2024 | 31.25 | 31.39 | 31.14 | 31.22 | 31.17 | 74,877 |
18 Mar 2024 | 0.04585 Dividend | |||||
15 Mar 2024 | 31.12 | 31.27 | 31.05 | 31.22 | 31.12 | 51,191 |
14 Mar 2024 | 31.49 | 31.53 | 31.08 | 31.32 | 31.22 | 63,924 |
13 Mar 2024 | 31.68 | 31.83 | 31.47 | 31.55 | 31.45 | 36,252 |
12 Mar 2024 | 31.60 | 31.72 | 31.53 | 31.69 | 31.59 | 105,764 |
11 Mar 2024 | 31.55 | 31.74 | 31.47 | 31.64 | 31.54 | 75,708 |
08 Mar 2024 | 31.67 | 31.80 | 31.61 | 31.62 | 31.52 | 57,354 |
07 Mar 2024 | 31.48 | 31.68 | 31.46 | 31.62 | 31.52 | 54,563 |
06 Mar 2024 | 31.17 | 31.39 | 31.06 | 31.28 | 31.18 | 49,349 |
05 Mar 2024 | 31.28 | 31.34 | 30.94 | 31.01 | 30.91 | 94,739 |
04 Mar 2024 | 31.12 | 31.28 | 31.12 | 31.22 | 31.12 | 96,594 |
01 Mar 2024 | 30.89 | 31.22 | 30.75 | 31.19 | 31.09 | 231,611 |
29 Feb 2024 | 31.13 | 31.13 | 30.83 | 30.86 | 30.76 | 55,876 |
28 Feb 2024 | 31.15 | 31.24 | 30.98 | 31.08 | 30.98 | 113,075 |
27 Feb 2024 | 31.15 | 31.25 | 31.07 | 31.19 | 31.09 | 119,285 |
26 Feb 2024 | 31.34 | 31.45 | 31.17 | 31.17 | 31.07 | 46,939 |
23 Feb 2024 | 31.32 | 31.49 | 31.32 | 31.37 | 31.27 | 188,530 |
22 Feb 2024 | 31.00 | 31.36 | 30.90 | 31.26 | 31.16 | 70,151 |
21 Feb 2024 | 30.76 | 30.97 | 30.69 | 30.97 | 30.87 | 41,801 |
20 Feb 2024 | 30.76 | 31.00 | 30.76 | 30.87 | 30.77 | 126,693 |
16 Feb 2024 | 30.92 | 31.13 | 30.78 | 30.84 | 30.74 | 50,911 |
15 Feb 2024 | 30.64 | 30.91 | 30.64 | 30.87 | 30.77 | 33,667 |
14 Feb 2024 | 30.42 | 30.61 | 30.37 | 30.59 | 30.49 | 46,969 |
13 Feb 2024 | 30.34 | 30.58 | 30.03 | 30.22 | 30.13 | 88,742 |
12 Feb 2024 | 30.47 | 30.73 | 30.42 | 30.73 | 30.63 | 78,931 |
09 Feb 2024 | 30.57 | 30.63 | 30.40 | 30.54 | 30.44 | 60,363 |
08 Feb 2024 | 30.55 | 30.62 | 30.37 | 30.57 | 30.47 | 147,044 |
07 Feb 2024 | 30.83 | 30.85 | 30.62 | 30.66 | 30.56 | 152,428 |
06 Feb 2024 | 30.42 | 30.81 | 30.32 | 30.74 | 30.64 | 280,814 |
05 Feb 2024 | 30.29 | 30.42 | 30.25 | 30.28 | 30.19 | 190,611 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |