Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 31.47 | 31.64 | 31.28 | 31.49 | 31.49 | 345,423 |
20 June 2024 | 31.21 | 31.51 | 31.21 | 31.49 | 31.49 | 71,757 |
19 June 2024 | 31.27 | 31.44 | 31.26 | 31.27 | 31.27 | 106,472 |
18 June 2024 | 31.29 | 31.32 | 31.04 | 31.31 | 31.31 | 281,484 |
17 June 2024 | 30.94 | 31.15 | 30.88 | 30.99 | 30.99 | 1,983,723 |
14 June 2024 | 31.10 | 31.19 | 30.83 | 30.98 | 30.98 | 298,913 |
13 June 2024 | 31.55 | 31.66 | 31.10 | 31.10 | 31.10 | 138,568 |
13 June 2024 | 0.377549 Dividend | |||||
12 June 2024 | 31.77 | 31.99 | 31.56 | 31.95 | 31.57 | 255,541 |
11 June 2024 | 32.15 | 32.15 | 31.57 | 31.62 | 31.25 | 266,555 |
10 June 2024 | 31.99 | 32.01 | 31.74 | 31.90 | 31.52 | 218,247 |
07 June 2024 | 32.10 | 32.35 | 31.96 | 32.04 | 31.66 | 427,499 |
06 June 2024 | 32.21 | 32.42 | 32.10 | 32.28 | 31.89 | 275,412 |
05 June 2024 | 32.49 | 32.58 | 32.02 | 32.17 | 31.79 | 266,484 |
04 June 2024 | 32.50 | 32.50 | 32.20 | 32.22 | 31.84 | 223,494 |
03 June 2024 | 32.50 | 32.65 | 32.33 | 32.54 | 32.16 | 443,706 |
31 May 2024 | 32.34 | 32.39 | 32.15 | 32.30 | 31.92 | 430,315 |
30 May 2024 | 31.71 | 32.31 | 31.71 | 32.30 | 31.92 | 524,049 |
29 May 2024 | 32.31 | 32.31 | 31.82 | 31.83 | 31.46 | 343,230 |
28 May 2024 | 32.40 | 32.50 | 32.18 | 32.21 | 31.83 | 284,932 |
24 May 2024 | 32.07 | 32.31 | 31.91 | 32.30 | 31.92 | 438,755 |
23 May 2024 | 32.24 | 32.30 | 32.12 | 32.16 | 31.78 | 866,733 |
22 May 2024 | 32.10 | 32.28 | 32.10 | 32.23 | 31.85 | 943,798 |
21 May 2024 | 32.46 | 32.46 | 32.22 | 32.38 | 31.99 | 44,294 |
20 May 2024 | 32.30 | 32.49 | 32.29 | 32.45 | 32.07 | 91,023 |
17 May 2024 | 32.14 | 32.39 | 32.14 | 32.26 | 31.87 | 46,826 |
16 May 2024 | 32.35 | 32.42 | 32.24 | 32.42 | 32.04 | 55,491 |
15 May 2024 | 32.14 | 32.37 | 32.03 | 32.27 | 31.89 | 371,234 |
14 May 2024 | 32.02 | 32.11 | 31.85 | 32.02 | 31.64 | 348,804 |
13 May 2024 | 32.10 | 32.17 | 31.90 | 31.91 | 31.53 | 175,279 |
10 May 2024 | 32.00 | 32.16 | 31.80 | 32.04 | 31.67 | 273,476 |
09 May 2024 | 31.80 | 31.95 | 31.70 | 31.90 | 31.52 | 251,342 |
08 May 2024 | 31.59 | 31.80 | 31.59 | 31.80 | 31.42 | 78,689 |
07 May 2024 | 31.50 | 31.70 | 31.46 | 31.67 | 31.30 | 127,750 |
03 May 2024 | 31.20 | 31.47 | 31.10 | 31.32 | 30.95 | 61,334 |
02 May 2024 | 31.00 | 31.16 | 30.90 | 31.13 | 30.76 | 113,974 |
01 May 2024 | 31.08 | 31.08 | 30.79 | 30.92 | 30.56 | 94,733 |
30 Apr 2024 | 31.26 | 31.28 | 30.98 | 30.98 | 30.61 | 68,292 |
29 Apr 2024 | 30.80 | 31.20 | 30.69 | 31.20 | 30.84 | 147,610 |
26 Apr 2024 | 30.60 | 30.80 | 30.46 | 30.72 | 30.36 | 59,608 |
25 Apr 2024 | 30.45 | 30.65 | 30.33 | 30.41 | 30.05 | 126,866 |
24 Apr 2024 | 30.66 | 30.77 | 30.56 | 30.58 | 30.22 | 165,639 |
23 Apr 2024 | 30.36 | 30.69 | 30.34 | 30.69 | 30.33 | 125,606 |
22 Apr 2024 | 30.14 | 30.47 | 30.14 | 30.36 | 30.01 | 129,166 |
19 Apr 2024 | 30.00 | 30.10 | 29.82 | 30.03 | 29.68 | 98,500 |
18 Apr 2024 | 30.01 | 30.17 | 29.96 | 30.17 | 29.81 | 91,459 |
17 Apr 2024 | 29.95 | 30.15 | 29.90 | 29.94 | 29.59 | 70,675 |
16 Apr 2024 | 30.20 | 30.22 | 29.88 | 29.93 | 29.58 | 167,407 |
15 Apr 2024 | 30.47 | 30.71 | 30.38 | 30.48 | 30.11 | 60,415 |
12 Apr 2024 | 30.85 | 30.92 | 30.52 | 30.53 | 30.17 | 225,704 |
11 Apr 2024 | 30.50 | 30.73 | 30.50 | 30.63 | 30.27 | 99,914 |
10 Apr 2024 | 30.85 | 30.89 | 30.03 | 30.60 | 30.24 | 193,000 |
09 Apr 2024 | 30.75 | 30.75 | 30.53 | 30.60 | 30.24 | 127,441 |
08 Apr 2024 | 30.49 | 30.74 | 30.33 | 30.74 | 30.38 | 77,269 |
05 Apr 2024 | 30.42 | 30.59 | 30.35 | 30.50 | 30.14 | 142,337 |
04 Apr 2024 | 30.44 | 30.74 | 30.44 | 30.74 | 30.37 | 98,227 |
03 Apr 2024 | 30.23 | 30.50 | 30.23 | 30.50 | 30.14 | 44,953 |
02 Apr 2024 | 30.90 | 30.90 | 30.42 | 30.43 | 30.08 | 104,874 |
28 Mar 2024 | 30.47 | 30.73 | 30.45 | 30.67 | 30.31 | 77,905 |
27 Mar 2024 | 30.61 | 30.61 | 30.38 | 30.56 | 30.19 | 21,747 |
26 Mar 2024 | 30.38 | 30.51 | 30.16 | 30.51 | 30.15 | 39,048 |
25 Mar 2024 | 30.20 | 30.36 | 30.16 | 30.27 | 29.91 | 64,537 |
22 Mar 2024 | 30.47 | 30.54 | 30.34 | 30.44 | 30.08 | 44,577 |
21 Mar 2024 | 30.34 | 30.50 | 30.27 | 30.48 | 30.11 | 109,344 |
20 Mar 2024 | 30.04 | 30.11 | 29.95 | 30.07 | 29.71 | 23,014 |
19 Mar 2024 | 29.95 | 30.08 | 29.90 | 29.96 | 29.61 | 58,077 |
18 Mar 2024 | 30.18 | 30.19 | 29.98 | 30.05 | 29.69 | 31,658 |
15 Mar 2024 | 30.07 | 30.30 | 30.01 | 30.08 | 29.72 | 37,245 |
14 Mar 2024 | 30.20 | 30.26 | 30.03 | 30.07 | 29.71 | 162,407 |
14 Mar 2024 | 0.150378 Dividend | |||||
13 Mar 2024 | 30.27 | 30.46 | 30.27 | 30.31 | 29.80 | 47,360 |
12 Mar 2024 | 30.24 | 30.43 | 30.24 | 30.30 | 29.79 | 66,775 |
11 Mar 2024 | 30.26 | 30.38 | 30.16 | 30.24 | 29.73 | 17,050 |
08 Mar 2024 | 30.22 | 30.41 | 30.18 | 30.38 | 29.87 | 50,200 |
07 Mar 2024 | 30.02 | 30.50 | 30.02 | 30.33 | 29.82 | 38,127 |
06 Mar 2024 | 29.82 | 30.25 | 29.82 | 30.13 | 29.62 | 45,422 |
05 Mar 2024 | 29.80 | 29.90 | 29.70 | 29.82 | 29.32 | 24,908 |
04 Mar 2024 | 29.88 | 29.97 | 29.72 | 29.80 | 29.30 | 65,235 |
01 Mar 2024 | 29.74 | 29.97 | 29.58 | 29.92 | 29.41 | 33,233 |
29 Feb 2024 | 29.34 | 29.70 | 29.34 | 29.50 | 29.01 | 16,210 |
28 Feb 2024 | 29.48 | 29.69 | 29.34 | 29.42 | 28.93 | 51,198 |
27 Feb 2024 | 29.45 | 29.67 | 29.45 | 29.66 | 29.16 | 24,527 |
26 Feb 2024 | 29.74 | 29.74 | 29.54 | 29.55 | 29.06 | 26,725 |
23 Feb 2024 | 29.90 | 29.90 | 29.62 | 29.68 | 29.18 | 139,178 |
22 Feb 2024 | 29.68 | 29.87 | 29.58 | 29.80 | 29.30 | 20,207 |
21 Feb 2024 | 29.31 | 29.62 | 29.31 | 29.57 | 29.08 | 36,160 |
20 Feb 2024 | 29.50 | 29.70 | 29.45 | 29.53 | 29.04 | 41,252 |
19 Feb 2024 | 29.55 | 29.75 | 29.55 | 29.68 | 29.18 | 52,287 |
16 Feb 2024 | 29.59 | 29.74 | 29.51 | 29.65 | 29.15 | 26,838 |
15 Feb 2024 | 29.70 | 29.70 | 29.35 | 29.52 | 29.03 | 85,304 |
14 Feb 2024 | 29.35 | 29.50 | 29.28 | 29.41 | 28.92 | 70,998 |
13 Feb 2024 | 29.79 | 29.79 | 29.09 | 29.23 | 28.74 | 110,690 |
12 Feb 2024 | 29.44 | 29.72 | 29.44 | 29.67 | 29.17 | 23,399 |
09 Feb 2024 | 29.60 | 29.61 | 29.42 | 29.47 | 28.97 | 39,117 |
08 Feb 2024 | 29.52 | 29.75 | 29.50 | 29.51 | 29.02 | 39,037 |
07 Feb 2024 | 29.60 | 29.73 | 29.52 | 29.52 | 29.03 | 25,266 |
06 Feb 2024 | 29.58 | 29.65 | 29.33 | 29.60 | 29.11 | 37,827 |
05 Feb 2024 | 29.69 | 29.75 | 29.39 | 29.39 | 28.89 | 78,699 |
02 Feb 2024 | 29.88 | 29.90 | 29.61 | 29.64 | 29.14 | 41,323 |
01 Feb 2024 | 29.88 | 29.88 | 29.56 | 29.56 | 29.07 | 112,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |