Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 29.92 | 30.02 | 29.84 | 29.88 | 29.88 | 98,815 |
03 Jun 2024 | 29.86 | 30.20 | 29.82 | 29.98 | 29.98 | 250,554 |
31 May 2024 | 29.80 | 30.04 | 29.68 | 29.82 | 29.82 | 433,213 |
30 May 2024 | 29.60 | 29.80 | 29.60 | 29.78 | 29.78 | 88,662 |
29 May 2024 | 29.66 | 29.90 | 29.64 | 29.72 | 29.72 | 248,943 |
28 May 2024 | 29.30 | 29.88 | 29.30 | 29.80 | 29.80 | 161,281 |
27 May 2024 | 29.58 | 29.74 | 29.48 | 29.70 | 29.70 | 98,018 |
24 May 2024 | 29.66 | 29.76 | 29.56 | 29.58 | 29.58 | 116,843 |
23 May 2024 | 29.50 | 29.80 | 29.32 | 29.60 | 29.60 | 245,180 |
22 May 2024 | 29.48 | 29.60 | 29.24 | 29.50 | 29.50 | 357,088 |
21 May 2024 | 29.32 | 29.32 | 28.84 | 29.00 | 29.00 | 302,763 |
20 May 2024 | 29.26 | 29.34 | 29.10 | 29.18 | 29.18 | 129,531 |
17 May 2024 | 29.46 | 29.80 | 29.34 | 29.34 | 29.34 | 449,505 |
16 May 2024 | 29.60 | 29.86 | 29.60 | 29.80 | 29.80 | 136,817 |
15 May 2024 | 29.78 | 29.86 | 29.56 | 29.82 | 29.82 | 134,315 |
14 May 2024 | 29.70 | 30.10 | 29.60 | 29.68 | 29.68 | 385,334 |
13 May 2024 | 30.30 | 30.30 | 29.98 | 29.98 | 29.98 | 252,055 |
10 May 2024 | 30.00 | 30.26 | 29.94 | 30.16 | 30.16 | 170,519 |
09 May 2024 | 29.98 | 30.42 | 29.98 | 30.10 | 30.10 | 152,816 |
08 May 2024 | 30.22 | 30.30 | 30.00 | 30.20 | 30.20 | 251,973 |
07 May 2024 | 29.90 | 30.22 | 29.90 | 30.06 | 30.06 | 257,208 |
07 May 2024 | 0.8 Dividend | |||||
06 May 2024 | 30.90 | 30.94 | 30.72 | 30.82 | 30.02 | 135,107 |
03 May 2024 | 30.76 | 31.10 | 30.76 | 30.82 | 30.02 | 198,229 |
02 May 2024 | 30.80 | 30.92 | 30.34 | 30.86 | 30.06 | 306,193 |
30 Apr 2024 | 30.30 | 30.66 | 30.20 | 30.50 | 29.71 | 414,011 |
29 Apr 2024 | 30.50 | 30.52 | 30.30 | 30.46 | 29.67 | 206,387 |
26 Apr 2024 | 30.50 | 30.54 | 30.30 | 30.46 | 29.67 | 428,265 |
25 Apr 2024 | 30.60 | 30.60 | 30.16 | 30.36 | 29.57 | 279,088 |
24 Apr 2024 | 30.56 | 30.66 | 30.20 | 30.36 | 29.57 | 399,482 |
23 Apr 2024 | 30.70 | 30.98 | 30.66 | 30.66 | 29.86 | 215,345 |
22 Apr 2024 | 30.98 | 31.00 | 30.68 | 30.74 | 29.94 | 317,531 |
19 Apr 2024 | 30.50 | 30.98 | 30.50 | 30.82 | 30.02 | 249,107 |
18 Apr 2024 | 30.58 | 31.10 | 30.58 | 30.72 | 29.92 | 241,716 |
17 Apr 2024 | 30.68 | 31.02 | 30.56 | 30.70 | 29.90 | 447,767 |
16 Apr 2024 | 31.00 | 31.00 | 30.64 | 30.68 | 29.88 | 401,276 |
15 Apr 2024 | 31.00 | 31.18 | 30.82 | 30.90 | 30.10 | 358,186 |
12 Apr 2024 | 30.82 | 31.14 | 30.74 | 30.84 | 30.04 | 113,849 |
11 Apr 2024 | 31.12 | 31.12 | 30.68 | 30.90 | 30.10 | 165,426 |
10 Apr 2024 | 31.04 | 31.08 | 30.74 | 30.94 | 30.14 | 200,303 |
09 Apr 2024 | 31.06 | 31.38 | 30.72 | 30.94 | 30.14 | 205,331 |
08 Apr 2024 | 31.50 | 31.64 | 31.10 | 31.26 | 30.45 | 232,245 |
05 Apr 2024 | 31.98 | 31.98 | 31.42 | 31.44 | 30.62 | 291,222 |
04 Apr 2024 | 32.46 | 32.60 | 31.98 | 31.98 | 31.15 | 261,383 |
03 Apr 2024 | 32.68 | 32.80 | 32.42 | 32.46 | 31.62 | 301,438 |
02 Apr 2024 | 32.76 | 32.88 | 32.42 | 32.60 | 31.75 | 536,957 |
28 Mar 2024 | 32.75 | 32.90 | 32.55 | 32.70 | 31.85 | 335,432 |
27 Mar 2024 | 32.15 | 32.70 | 32.15 | 32.70 | 31.85 | 129,539 |
26 Mar 2024 | 32.30 | 32.65 | 32.05 | 32.60 | 31.75 | 275,230 |
25 Mar 2024 | 31.60 | 32.25 | 31.35 | 32.15 | 31.32 | 957,175 |
22 Mar 2024 | 32.10 | 32.30 | 31.35 | 31.70 | 30.88 | 509,844 |
21 Mar 2024 | 32.10 | 32.65 | 30.90 | 31.90 | 31.07 | 843,934 |
20 Mar 2024 | 32.25 | 32.30 | 31.40 | 31.90 | 31.07 | 492,377 |
19 Mar 2024 | 31.80 | 32.30 | 31.80 | 32.15 | 31.32 | 357,081 |
18 Mar 2024 | 31.40 | 31.95 | 31.40 | 31.85 | 31.02 | 262,947 |
15 Mar 2024 | 31.00 | 31.90 | 31.00 | 31.65 | 30.83 | 534,774 |
14 Mar 2024 | 31.00 | 31.35 | 30.90 | 31.20 | 30.39 | 272,796 |
13 Mar 2024 | 30.85 | 31.00 | 30.80 | 30.95 | 30.15 | 222,655 |
12 Mar 2024 | 30.80 | 30.85 | 30.45 | 30.65 | 29.85 | 500,445 |
11 Mar 2024 | 30.55 | 30.75 | 30.45 | 30.70 | 29.90 | 194,115 |
08 Mar 2024 | 30.35 | 30.65 | 30.30 | 30.65 | 29.85 | 378,719 |
07 Mar 2024 | 30.05 | 30.50 | 30.05 | 30.50 | 29.71 | 91,405 |
06 Mar 2024 | 30.00 | 30.45 | 30.00 | 30.15 | 29.37 | 373,231 |
05 Mar 2024 | 29.80 | 29.95 | 29.60 | 29.95 | 29.17 | 83,473 |
04 Mar 2024 | 30.20 | 30.20 | 29.60 | 29.75 | 28.98 | 112,520 |
01 Mar 2024 | 29.65 | 30.05 | 29.65 | 29.90 | 29.12 | 87,140 |
29 Feb 2024 | 29.20 | 30.15 | 29.20 | 29.70 | 28.93 | 326,027 |
28 Feb 2024 | 30.20 | 30.20 | 29.75 | 29.90 | 29.12 | 175,931 |
27 Feb 2024 | 29.95 | 30.25 | 29.95 | 30.00 | 29.22 | 85,701 |
26 Feb 2024 | 30.05 | 30.40 | 30.00 | 30.00 | 29.22 | 107,065 |
23 Feb 2024 | 30.15 | 30.40 | 30.10 | 30.30 | 29.51 | 118,912 |
22 Feb 2024 | 29.60 | 30.25 | 29.60 | 30.20 | 29.42 | 359,084 |
21 Feb 2024 | 29.65 | 30.00 | 29.60 | 29.65 | 28.88 | 469,455 |
20 Feb 2024 | 29.70 | 29.95 | 29.30 | 29.70 | 28.93 | 357,516 |
19 Feb 2024 | 29.35 | 29.70 | 29.35 | 29.55 | 28.78 | 111,840 |
16 Feb 2024 | 28.80 | 29.50 | 28.75 | 29.45 | 28.69 | 196,993 |
15 Feb 2024 | 29.55 | 29.55 | 28.90 | 29.00 | 28.25 | 181,216 |
14 Feb 2024 | 29.80 | 29.80 | 29.20 | 29.30 | 28.54 | 203,879 |
13 Feb 2024 | 29.65 | 30.10 | 29.65 | 29.65 | 28.88 | 259,271 |
12 Feb 2024 | 29.45 | 30.00 | 29.45 | 29.85 | 29.08 | 134,439 |
09 Feb 2024 | 29.05 | 29.65 | 29.05 | 29.40 | 28.64 | 230,760 |
08 Feb 2024 | 29.50 | 29.50 | 29.20 | 29.30 | 28.54 | 147,421 |
07 Feb 2024 | 29.55 | 29.85 | 29.20 | 29.30 | 28.54 | 242,292 |
06 Feb 2024 | 29.50 | 29.95 | 29.40 | 29.70 | 28.93 | 209,131 |
05 Feb 2024 | 29.75 | 29.95 | 29.60 | 29.70 | 28.93 | 199,108 |
02 Feb 2024 | 29.90 | 30.20 | 29.55 | 29.75 | 28.98 | 166,024 |
01 Feb 2024 | 30.45 | 30.45 | 29.75 | 29.75 | 28.98 | 222,721 |
31 Jan 2024 | 30.20 | 30.50 | 29.85 | 30.40 | 29.61 | 513,951 |
30 Jan 2024 | 30.15 | 30.45 | 30.05 | 30.30 | 29.51 | 200,677 |
29 Jan 2024 | 29.90 | 30.15 | 29.85 | 30.05 | 29.27 | 74,932 |
26 Jan 2024 | 29.85 | 30.15 | 29.70 | 30.05 | 29.27 | 103,482 |
25 Jan 2024 | 30.20 | 30.20 | 29.70 | 30.00 | 29.22 | 169,414 |
24 Jan 2024 | 29.65 | 30.10 | 29.65 | 30.05 | 29.27 | 116,537 |
23 Jan 2024 | 30.10 | 30.25 | 29.70 | 29.85 | 29.08 | 204,551 |
22 Jan 2024 | 30.10 | 30.30 | 29.90 | 30.20 | 29.42 | 118,183 |
19 Jan 2024 | 30.50 | 30.60 | 30.15 | 30.15 | 29.37 | 152,677 |
18 Jan 2024 | 30.20 | 30.45 | 30.05 | 30.35 | 29.56 | 117,937 |
17 Jan 2024 | 30.05 | 30.25 | 29.75 | 30.20 | 29.42 | 280,998 |
16 Jan 2024 | 30.20 | 30.45 | 30.15 | 30.40 | 29.61 | 319,381 |
15 Jan 2024 | 30.30 | 30.50 | 30.15 | 30.40 | 29.61 | 186,788 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |