Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 33.73 | 33.92 | 33.35 | 33.75 | 33.75 | 79,000 |
17 June 2024 | 33.50 | 33.92 | 33.29 | 33.71 | 33.71 | 94,500 |
14 June 2024 | 33.85 | 33.85 | 33.10 | 33.17 | 33.17 | 69,600 |
13 June 2024 | 33.82 | 34.01 | 33.42 | 33.96 | 33.96 | 114,700 |
12 June 2024 | 34.53 | 34.59 | 33.90 | 33.95 | 33.95 | 105,800 |
11 June 2024 | 33.20 | 34.27 | 33.05 | 34.02 | 34.02 | 93,400 |
10 June 2024 | 32.50 | 33.33 | 32.42 | 33.24 | 33.24 | 106,400 |
07 June 2024 | 32.84 | 33.17 | 32.67 | 32.85 | 32.85 | 146,400 |
06 June 2024 | 33.08 | 33.33 | 32.87 | 33.15 | 33.15 | 94,300 |
05 June 2024 | 33.00 | 33.58 | 32.93 | 33.42 | 33.42 | 119,500 |
04 June 2024 | 32.90 | 32.99 | 32.63 | 32.89 | 32.89 | 77,800 |
03 June 2024 | 33.54 | 33.57 | 33.00 | 33.06 | 33.06 | 82,200 |
31 May 2024 | 33.60 | 33.83 | 33.06 | 33.52 | 33.52 | 65,300 |
30 May 2024 | 33.63 | 34.00 | 33.46 | 33.62 | 33.62 | 93,300 |
29 May 2024 | 33.64 | 34.15 | 33.60 | 33.67 | 33.67 | 86,900 |
28 May 2024 | 34.15 | 34.22 | 33.63 | 33.98 | 33.98 | 90,500 |
24 May 2024 | 34.21 | 34.32 | 33.94 | 34.10 | 34.10 | 96,200 |
23 May 2024 | 34.16 | 34.30 | 33.81 | 34.04 | 34.04 | 168,200 |
22 May 2024 | 34.45 | 34.66 | 33.98 | 34.23 | 34.23 | 191,100 |
21 May 2024 | 34.52 | 34.74 | 34.21 | 34.50 | 34.50 | 144,000 |
20 May 2024 | 34.49 | 34.73 | 34.31 | 34.63 | 34.63 | 97,700 |
17 May 2024 | 34.58 | 34.97 | 34.38 | 34.85 | 34.85 | 136,800 |
16 May 2024 | 34.30 | 34.71 | 34.17 | 34.33 | 34.33 | 103,500 |
15 May 2024 | 34.79 | 35.33 | 34.53 | 34.65 | 34.65 | 100,700 |
14 May 2024 | 33.53 | 34.82 | 33.35 | 34.79 | 34.79 | 214,900 |
13 May 2024 | 33.45 | 33.55 | 33.19 | 33.24 | 33.24 | 97,700 |
10 May 2024 | 32.70 | 34.01 | 32.23 | 33.26 | 33.26 | 182,600 |
09 May 2024 | 33.86 | 34.24 | 33.00 | 34.16 | 34.16 | 145,900 |
08 May 2024 | 31.43 | 33.83 | 31.31 | 33.52 | 33.52 | 234,100 |
07 May 2024 | 31.06 | 31.55 | 30.99 | 31.38 | 31.38 | 195,100 |
06 May 2024 | 30.75 | 31.20 | 30.75 | 31.14 | 31.14 | 85,100 |
03 May 2024 | 30.82 | 31.12 | 30.43 | 30.86 | 30.86 | 123,600 |
02 May 2024 | 31.05 | 31.10 | 29.51 | 30.38 | 30.38 | 362,900 |
01 May 2024 | 30.90 | 31.30 | 30.51 | 30.66 | 30.66 | 158,800 |
30 Apr 2024 | 31.32 | 31.35 | 30.74 | 30.80 | 30.80 | 123,900 |
29 Apr 2024 | 31.46 | 31.63 | 31.32 | 31.50 | 31.50 | 99,100 |
26 Apr 2024 | 31.17 | 31.70 | 31.15 | 31.30 | 31.30 | 88,700 |
25 Apr 2024 | 30.96 | 31.29 | 30.66 | 31.12 | 31.12 | 99,200 |
24 Apr 2024 | 30.91 | 31.40 | 30.83 | 31.12 | 31.12 | 156,200 |
23 Apr 2024 | 30.37 | 30.92 | 30.37 | 30.69 | 30.69 | 64,100 |
22 Apr 2024 | 30.21 | 30.67 | 30.19 | 30.46 | 30.46 | 83,900 |
19 Apr 2024 | 30.05 | 30.34 | 29.78 | 30.04 | 30.04 | 177,300 |
18 Apr 2024 | 30.29 | 30.60 | 30.07 | 30.17 | 30.17 | 134,500 |
17 Apr 2024 | 30.77 | 30.78 | 30.01 | 30.25 | 30.25 | 150,300 |
16 Apr 2024 | 31.12 | 31.13 | 30.52 | 30.77 | 30.77 | 125,200 |
15 Apr 2024 | 31.04 | 31.04 | 30.37 | 30.80 | 30.80 | 228,600 |
12 Apr 2024 | 31.40 | 31.70 | 30.60 | 30.71 | 30.71 | 167,600 |
11 Apr 2024 | 31.08 | 31.68 | 30.92 | 31.68 | 31.68 | 90,500 |
10 Apr 2024 | 30.77 | 31.31 | 30.61 | 31.06 | 31.06 | 196,500 |
09 Apr 2024 | 32.15 | 32.39 | 31.30 | 31.47 | 31.47 | 186,300 |
08 Apr 2024 | 32.69 | 33.42 | 32.31 | 32.37 | 32.37 | 262,200 |
05 Apr 2024 | 31.13 | 35.33 | 31.13 | 32.61 | 32.61 | 680,400 |
04 Apr 2024 | 31.64 | 32.05 | 31.13 | 31.20 | 31.20 | 169,700 |
04 Apr 2024 | 0.28 Dividend | |||||
03 Apr 2024 | 31.66 | 32.46 | 31.60 | 32.12 | 31.84 | 132,500 |
02 Apr 2024 | 31.29 | 32.07 | 31.27 | 32.03 | 31.75 | 106,700 |
01 Apr 2024 | 32.06 | 32.25 | 31.56 | 31.85 | 31.57 | 168,700 |
28 Mar 2024 | 31.51 | 32.33 | 31.30 | 32.16 | 31.88 | 196,700 |
27 Mar 2024 | 31.03 | 31.53 | 30.80 | 31.46 | 31.19 | 83,400 |
26 Mar 2024 | 31.61 | 31.71 | 30.69 | 30.76 | 30.49 | 89,600 |
25 Mar 2024 | 31.42 | 31.82 | 31.32 | 31.58 | 31.30 | 74,200 |
22 Mar 2024 | 31.80 | 31.80 | 31.06 | 31.37 | 31.10 | 272,600 |
21 Mar 2024 | 31.62 | 31.87 | 31.55 | 31.70 | 31.42 | 184,600 |
20 Mar 2024 | 30.95 | 31.24 | 30.74 | 31.19 | 30.92 | 87,700 |
19 Mar 2024 | 30.19 | 30.88 | 30.16 | 30.87 | 30.60 | 74,700 |
18 Mar 2024 | 30.26 | 30.39 | 30.01 | 30.18 | 29.92 | 72,300 |
15 Mar 2024 | 29.82 | 30.23 | 29.58 | 29.96 | 29.70 | 225,000 |
14 Mar 2024 | 30.44 | 30.45 | 29.73 | 30.10 | 29.84 | 123,000 |
13 Mar 2024 | 30.56 | 30.80 | 30.35 | 30.48 | 30.21 | 75,000 |
12 Mar 2024 | 30.49 | 30.67 | 30.25 | 30.56 | 30.29 | 68,700 |
11 Mar 2024 | 30.00 | 30.66 | 30.00 | 30.51 | 30.24 | 98,600 |
08 Mar 2024 | 30.55 | 30.77 | 30.07 | 30.17 | 29.91 | 108,300 |
07 Mar 2024 | 29.50 | 30.51 | 29.32 | 30.25 | 29.99 | 120,400 |
06 Mar 2024 | 29.68 | 29.86 | 29.48 | 29.57 | 29.31 | 55,000 |
05 Mar 2024 | 29.53 | 29.72 | 29.15 | 29.34 | 29.08 | 109,800 |
04 Mar 2024 | 30.46 | 30.74 | 29.91 | 30.11 | 29.85 | 96,100 |
01 Mar 2024 | 30.83 | 31.02 | 30.30 | 30.98 | 30.71 | 93,300 |
29 Feb 2024 | 30.77 | 30.95 | 30.55 | 30.77 | 30.50 | 146,100 |
28 Feb 2024 | 30.20 | 30.51 | 30.13 | 30.32 | 30.06 | 71,200 |
27 Feb 2024 | 31.13 | 31.24 | 30.12 | 30.18 | 29.92 | 117,800 |
26 Feb 2024 | 30.32 | 31.00 | 30.29 | 30.98 | 30.71 | 93,300 |
23 Feb 2024 | 29.75 | 30.33 | 29.62 | 30.33 | 30.07 | 73,100 |
22 Feb 2024 | 30.65 | 30.72 | 29.56 | 29.79 | 29.53 | 128,500 |
21 Feb 2024 | 30.07 | 30.49 | 29.57 | 30.49 | 30.22 | 136,500 |
20 Feb 2024 | 30.00 | 31.39 | 29.97 | 30.10 | 29.84 | 247,100 |
16 Feb 2024 | 29.05 | 29.19 | 28.70 | 28.92 | 28.67 | 109,000 |
15 Feb 2024 | 28.74 | 28.96 | 28.27 | 28.92 | 28.67 | 99,800 |
14 Feb 2024 | 28.05 | 28.82 | 28.05 | 28.69 | 28.44 | 163,600 |
13 Feb 2024 | 27.77 | 28.06 | 27.54 | 27.64 | 27.40 | 198,100 |
12 Feb 2024 | 28.41 | 28.96 | 28.39 | 28.41 | 28.16 | 126,800 |
09 Feb 2024 | 28.06 | 28.43 | 27.11 | 28.34 | 28.09 | 77,800 |
08 Feb 2024 | 27.42 | 28.11 | 27.30 | 27.98 | 27.74 | 73,800 |
07 Feb 2024 | 27.38 | 27.56 | 27.17 | 27.44 | 27.20 | 70,600 |
06 Feb 2024 | 27.43 | 27.58 | 27.05 | 27.35 | 27.11 | 84,000 |
05 Feb 2024 | 27.03 | 27.36 | 26.91 | 27.29 | 27.05 | 90,400 |
02 Feb 2024 | 27.37 | 27.38 | 27.00 | 27.02 | 26.78 | 76,600 |
01 Feb 2024 | 27.05 | 27.61 | 26.75 | 27.57 | 27.33 | 117,700 |
31 Jan 2024 | 28.49 | 28.49 | 27.29 | 27.30 | 27.06 | 132,600 |
30 Jan 2024 | 28.44 | 28.66 | 28.40 | 28.50 | 28.25 | 57,700 |
29 Jan 2024 | 28.07 | 28.53 | 28.07 | 28.52 | 28.27 | 54,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |