Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 600 |
27 June 2024 | 32.40 | 32.51 | 32.10 | 32.12 | 32.12 | 26,500 |
26 June 2024 | 32.42 | 32.51 | 32.23 | 32.42 | 32.42 | 18,900 |
25 June 2024 | 32.81 | 33.39 | 32.81 | 33.28 | 33.28 | 35,500 |
24 June 2024 | 33.67 | 33.97 | 33.67 | 33.97 | 33.97 | 33,400 |
21 June 2024 | 33.63 | 33.63 | 33.39 | 33.54 | 33.54 | 21,300 |
20 June 2024 | 33.64 | 33.87 | 33.62 | 33.87 | 33.87 | 367,300 |
18 June 2024 | 32.74 | 33.17 | 32.74 | 33.17 | 33.17 | 165,100 |
17 June 2024 | 32.40 | 32.81 | 32.29 | 32.81 | 32.81 | 153,400 |
14 June 2024 | 32.27 | 32.34 | 31.67 | 32.10 | 32.10 | 53,900 |
13 June 2024 | 35.14 | 35.14 | 34.52 | 34.63 | 34.63 | 19,800 |
12 June 2024 | 35.23 | 35.53 | 35.17 | 35.37 | 35.37 | 12,900 |
11 June 2024 | 35.48 | 35.57 | 35.22 | 35.57 | 35.57 | 41,400 |
10 June 2024 | 36.50 | 36.68 | 36.27 | 36.68 | 36.68 | 32,300 |
07 June 2024 | 37.43 | 37.71 | 37.35 | 37.36 | 37.36 | 79,100 |
06 June 2024 | 37.23 | 37.36 | 37.23 | 37.36 | 37.36 | 124,700 |
05 June 2024 | 36.78 | 36.78 | 36.49 | 36.66 | 36.66 | 18,900 |
04 June 2024 | 36.35 | 36.37 | 36.20 | 36.37 | 36.37 | 9,900 |
03 June 2024 | 36.59 | 36.59 | 36.33 | 36.37 | 36.37 | 7,800 |
31 May 2024 | 36.37 | 36.37 | 36.03 | 36.32 | 36.32 | 26,800 |
30 May 2024 | 35.68 | 35.77 | 35.59 | 35.65 | 35.65 | 40,400 |
29 May 2024 | 35.09 | 35.49 | 35.09 | 35.43 | 35.43 | 55,000 |
28 May 2024 | 36.17 | 36.17 | 35.22 | 35.35 | 35.35 | 1,151,200 |
24 May 2024 | 35.87 | 36.10 | 35.80 | 36.03 | 36.03 | 18,700 |
23 May 2024 | 36.48 | 36.48 | 36.07 | 36.13 | 36.13 | 13,100 |
22 May 2024 | 36.10 | 36.11 | 35.80 | 35.99 | 35.99 | 19,000 |
21 May 2024 | 36.01 | 36.44 | 35.97 | 36.44 | 36.44 | 16,800 |
20 May 2024 | 36.03 | 36.32 | 35.94 | 36.22 | 36.22 | 15,100 |
17 May 2024 | 35.60 | 35.95 | 35.45 | 35.63 | 35.63 | 101,800 |
17 May 2024 | 0.553 Dividend | |||||
16 May 2024 | 36.28 | 36.41 | 36.00 | 36.01 | 35.46 | 30,400 |
15 May 2024 | 35.99 | 36.21 | 35.78 | 36.15 | 35.60 | 10,300 |
14 May 2024 | 35.45 | 35.72 | 35.43 | 35.64 | 35.09 | 9,200 |
13 May 2024 | 35.81 | 35.84 | 35.73 | 35.78 | 35.23 | 14,900 |
10 May 2024 | 36.24 | 36.27 | 35.87 | 35.94 | 35.39 | 13,900 |
09 May 2024 | 36.18 | 36.32 | 36.06 | 36.26 | 35.70 | 25,800 |
08 May 2024 | 35.32 | 35.59 | 35.32 | 35.56 | 35.01 | 13,400 |
07 May 2024 | 35.50 | 35.50 | 35.08 | 35.18 | 34.64 | 41,600 |
06 May 2024 | 35.17 | 35.38 | 35.15 | 35.24 | 34.70 | 52,300 |
03 May 2024 | 34.69 | 34.79 | 34.55 | 34.70 | 34.17 | 28,600 |
02 May 2024 | 33.78 | 34.08 | 33.60 | 34.02 | 33.50 | 108,900 |
01 May 2024 | 33.64 | 33.96 | 33.56 | 33.92 | 33.40 | 7,000 |
30 Apr 2024 | 33.67 | 33.84 | 33.62 | 33.62 | 33.10 | 17,600 |
29 Apr 2024 | 33.87 | 34.02 | 33.83 | 33.85 | 33.33 | 9,100 |
26 Apr 2024 | 33.63 | 34.03 | 33.63 | 34.00 | 33.48 | 12,200 |
25 Apr 2024 | 32.83 | 33.64 | 32.83 | 33.64 | 33.12 | 10,600 |
24 Apr 2024 | 34.41 | 34.44 | 34.10 | 34.27 | 33.74 | 21,200 |
23 Apr 2024 | 33.62 | 34.05 | 33.62 | 34.00 | 33.48 | 39,100 |
22 Apr 2024 | 33.42 | 33.63 | 33.35 | 33.58 | 33.06 | 48,400 |
19 Apr 2024 | 33.22 | 33.24 | 32.95 | 33.03 | 32.52 | 9,400 |
18 Apr 2024 | 32.88 | 33.16 | 32.88 | 33.06 | 32.55 | 69,100 |
17 Apr 2024 | 33.63 | 33.63 | 33.36 | 33.57 | 33.05 | 13,400 |
16 Apr 2024 | 33.75 | 33.75 | 33.55 | 33.72 | 33.20 | 12,200 |
15 Apr 2024 | 34.13 | 34.13 | 33.83 | 33.91 | 33.39 | 9,100 |
12 Apr 2024 | 33.67 | 33.82 | 33.60 | 33.77 | 33.25 | 65,000 |
11 Apr 2024 | 33.42 | 33.59 | 33.24 | 33.59 | 33.07 | 19,300 |
10 Apr 2024 | 32.94 | 33.33 | 32.94 | 33.31 | 32.80 | 18,000 |
09 Apr 2024 | 33.99 | 33.99 | 33.47 | 33.56 | 33.04 | 11,800 |
08 Apr 2024 | 35.08 | 35.29 | 35.06 | 35.29 | 34.75 | 9,300 |
05 Apr 2024 | 33.94 | 34.65 | 33.94 | 34.49 | 33.96 | 96,800 |
04 Apr 2024 | 34.36 | 34.38 | 34.09 | 34.14 | 33.62 | 26,200 |
03 Apr 2024 | 34.13 | 34.53 | 34.13 | 34.52 | 33.99 | 16,900 |
02 Apr 2024 | 33.87 | 33.91 | 33.75 | 33.83 | 33.32 | 30,100 |
01 Apr 2024 | 34.23 | 34.23 | 33.72 | 34.03 | 33.51 | 7,000 |
28 Mar 2024 | 34.10 | 34.29 | 34.03 | 34.14 | 33.61 | 11,900 |
27 Mar 2024 | 34.60 | 34.60 | 34.25 | 34.28 | 33.75 | 24,900 |
26 Mar 2024 | 34.84 | 34.88 | 34.66 | 34.86 | 34.32 | 16,200 |
25 Mar 2024 | 34.70 | 34.87 | 34.61 | 34.85 | 34.31 | 45,900 |
22 Mar 2024 | 33.92 | 34.01 | 33.88 | 33.96 | 33.44 | 9,100 |
21 Mar 2024 | 33.60 | 33.65 | 33.46 | 33.58 | 33.06 | 12,300 |
20 Mar 2024 | 33.06 | 33.50 | 33.06 | 33.50 | 32.99 | 22,800 |
19 Mar 2024 | 32.71 | 32.86 | 32.59 | 32.77 | 32.27 | 33,600 |
18 Mar 2024 | 32.33 | 32.40 | 32.22 | 32.27 | 31.77 | 11,900 |
15 Mar 2024 | 31.74 | 31.96 | 31.74 | 31.94 | 31.45 | 16,400 |
14 Mar 2024 | 31.96 | 31.96 | 31.65 | 31.76 | 31.27 | 13,800 |
13 Mar 2024 | 31.52 | 31.52 | 31.38 | 31.44 | 30.96 | 11,100 |
12 Mar 2024 | 30.93 | 31.15 | 30.91 | 31.07 | 30.59 | 33,400 |
11 Mar 2024 | 30.91 | 30.92 | 30.61 | 30.67 | 30.20 | 1,086,100 |
08 Mar 2024 | 31.55 | 31.55 | 31.18 | 31.18 | 30.70 | 295,300 |
07 Mar 2024 | 31.94 | 31.98 | 31.79 | 31.98 | 31.49 | 12,700 |
06 Mar 2024 | 32.02 | 32.09 | 31.91 | 31.99 | 31.50 | 13,700 |
05 Mar 2024 | 32.29 | 32.94 | 32.24 | 32.71 | 32.20 | 60,100 |
04 Mar 2024 | 29.79 | 30.06 | 29.70 | 30.06 | 29.60 | 41,400 |
01 Mar 2024 | 29.52 | 29.52 | 29.26 | 29.26 | 28.81 | 16,800 |
29 Feb 2024 | 29.57 | 29.63 | 29.49 | 29.63 | 29.17 | 8,400 |
28 Feb 2024 | 29.43 | 29.58 | 29.40 | 29.52 | 29.07 | 13,500 |
27 Feb 2024 | 29.62 | 29.75 | 29.58 | 29.62 | 29.17 | 14,900 |
26 Feb 2024 | 29.98 | 30.18 | 29.95 | 30.06 | 29.59 | 11,700 |
23 Feb 2024 | 29.41 | 29.41 | 29.24 | 29.25 | 28.80 | 10,200 |
22 Feb 2024 | 28.76 | 29.03 | 28.76 | 28.99 | 28.55 | 59,300 |
21 Feb 2024 | 28.87 | 29.15 | 28.87 | 29.15 | 28.70 | 19,000 |
20 Feb 2024 | 29.31 | 29.34 | 29.11 | 29.15 | 28.70 | 12,300 |
16 Feb 2024 | 30.23 | 30.40 | 30.15 | 30.32 | 29.85 | 104,900 |
15 Feb 2024 | 30.14 | 30.26 | 29.98 | 30.11 | 29.65 | 60,500 |
14 Feb 2024 | 29.42 | 29.59 | 29.37 | 29.47 | 29.02 | 26,200 |
13 Feb 2024 | 28.18 | 28.42 | 28.18 | 28.20 | 27.77 | 173,100 |
12 Feb 2024 | 28.70 | 28.82 | 28.61 | 28.69 | 28.25 | 29,300 |
09 Feb 2024 | 28.87 | 28.89 | 28.68 | 28.72 | 28.28 | 58,000 |
08 Feb 2024 | 28.88 | 28.88 | 28.61 | 28.80 | 28.36 | 44,100 |
07 Feb 2024 | 29.23 | 29.29 | 29.17 | 29.21 | 28.76 | 31,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |