Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 28.73 | 28.95 | 27.47 | 27.76 | 27.76 | 67,089 |
31 May 2024 | 28.68 | 29.00 | 28.66 | 28.88 | 28.88 | 81,400 |
31 May 2024 | 0.1 Dividend | |||||
30 May 2024 | 29.38 | 29.38 | 28.84 | 29.02 | 28.92 | 47,600 |
29 May 2024 | 28.54 | 29.64 | 28.42 | 29.36 | 29.26 | 93,100 |
28 May 2024 | 27.45 | 28.85 | 27.45 | 28.67 | 28.57 | 86,400 |
27 May 2024 | 27.53 | 27.68 | 27.23 | 27.46 | 27.37 | 15,900 |
24 May 2024 | 27.13 | 27.16 | 26.85 | 27.14 | 27.05 | 31,600 |
23 May 2024 | 27.31 | 27.37 | 27.09 | 27.09 | 27.00 | 34,000 |
22 May 2024 | 27.29 | 27.31 | 26.69 | 27.31 | 27.22 | 64,100 |
21 May 2024 | 27.00 | 27.50 | 26.85 | 27.38 | 27.29 | 112,100 |
17 May 2024 | 27.42 | 27.79 | 27.06 | 27.10 | 27.01 | 30,300 |
16 May 2024 | 27.80 | 27.83 | 27.47 | 27.47 | 27.38 | 61,900 |
15 May 2024 | 27.92 | 28.04 | 27.50 | 27.87 | 27.77 | 27,600 |
14 May 2024 | 28.16 | 28.28 | 27.87 | 28.08 | 27.98 | 18,400 |
13 May 2024 | 28.19 | 28.19 | 27.79 | 28.19 | 28.09 | 23,100 |
10 May 2024 | 28.58 | 28.71 | 28.09 | 28.09 | 27.99 | 20,100 |
09 May 2024 | 28.09 | 28.51 | 28.09 | 28.42 | 28.32 | 21,100 |
08 May 2024 | 28.01 | 28.25 | 27.90 | 28.03 | 27.93 | 67,400 |
07 May 2024 | 28.31 | 28.48 | 27.93 | 28.07 | 27.97 | 30,100 |
06 May 2024 | 28.02 | 28.64 | 27.79 | 28.09 | 27.99 | 87,100 |
03 May 2024 | 28.23 | 28.80 | 27.99 | 28.06 | 27.96 | 59,000 |
02 May 2024 | 29.72 | 29.72 | 27.52 | 28.31 | 28.21 | 201,200 |
01 May 2024 | 28.83 | 29.32 | 28.75 | 29.08 | 28.98 | 69,200 |
30 Apr 2024 | 30.28 | 30.28 | 28.77 | 29.00 | 28.90 | 96,500 |
29 Apr 2024 | 30.07 | 30.29 | 29.86 | 30.28 | 30.18 | 40,100 |
26 Apr 2024 | 29.81 | 30.18 | 29.70 | 30.18 | 30.08 | 45,800 |
25 Apr 2024 | 29.12 | 29.81 | 28.94 | 29.81 | 29.71 | 45,500 |
24 Apr 2024 | 29.32 | 29.45 | 29.11 | 29.38 | 29.28 | 54,800 |
23 Apr 2024 | 28.51 | 29.24 | 28.49 | 29.17 | 29.07 | 50,400 |
22 Apr 2024 | 28.08 | 28.78 | 28.03 | 28.70 | 28.60 | 55,400 |
19 Apr 2024 | 28.32 | 28.38 | 28.02 | 28.28 | 28.18 | 76,500 |
18 Apr 2024 | 29.72 | 29.88 | 28.34 | 28.38 | 28.28 | 70,600 |
17 Apr 2024 | 28.91 | 28.96 | 28.41 | 28.65 | 28.55 | 42,600 |
16 Apr 2024 | 28.84 | 28.96 | 28.40 | 28.91 | 28.81 | 66,500 |
15 Apr 2024 | 29.07 | 29.48 | 28.65 | 28.85 | 28.75 | 61,400 |
12 Apr 2024 | 29.96 | 30.00 | 28.82 | 29.03 | 28.93 | 69,000 |
11 Apr 2024 | 29.99 | 30.09 | 29.51 | 29.80 | 29.70 | 119,900 |
10 Apr 2024 | 30.01 | 30.35 | 29.80 | 30.10 | 30.00 | 34,400 |
09 Apr 2024 | 30.80 | 30.80 | 30.07 | 30.19 | 30.09 | 29,000 |
08 Apr 2024 | 31.00 | 31.00 | 30.13 | 30.78 | 30.67 | 48,600 |
05 Apr 2024 | 31.46 | 31.64 | 30.83 | 30.98 | 30.87 | 49,400 |
04 Apr 2024 | 31.80 | 31.91 | 31.38 | 31.44 | 31.33 | 66,900 |
03 Apr 2024 | 31.25 | 31.79 | 30.99 | 31.68 | 31.57 | 38,700 |
02 Apr 2024 | 30.64 | 31.36 | 30.49 | 31.25 | 31.14 | 112,100 |
01 Apr 2024 | 30.19 | 30.67 | 29.96 | 30.56 | 30.45 | 182,100 |
28 Mar 2024 | 30.95 | 30.95 | 30.12 | 30.12 | 30.02 | 60,800 |
27 Mar 2024 | 29.75 | 30.73 | 29.75 | 30.73 | 30.62 | 44,100 |
26 Mar 2024 | 30.77 | 30.77 | 29.87 | 29.96 | 29.86 | 47,600 |
25 Mar 2024 | 30.65 | 31.08 | 30.65 | 30.75 | 30.64 | 47,100 |
22 Mar 2024 | 30.94 | 31.13 | 30.47 | 30.67 | 30.56 | 46,000 |
21 Mar 2024 | 31.12 | 31.38 | 30.93 | 31.06 | 30.95 | 50,200 |
20 Mar 2024 | 31.78 | 31.92 | 30.87 | 30.91 | 30.80 | 52,600 |
19 Mar 2024 | 31.17 | 32.21 | 31.14 | 31.92 | 31.81 | 84,100 |
18 Mar 2024 | 31.20 | 31.52 | 31.13 | 31.16 | 31.05 | 28,000 |
15 Mar 2024 | 31.06 | 31.82 | 30.90 | 31.22 | 31.11 | 119,400 |
14 Mar 2024 | 33.16 | 33.61 | 31.24 | 31.31 | 31.20 | 243,300 |
13 Mar 2024 | 34.19 | 34.87 | 34.06 | 34.14 | 34.02 | 80,800 |
12 Mar 2024 | 34.25 | 34.25 | 33.70 | 33.95 | 33.83 | 57,700 |
11 Mar 2024 | 33.91 | 34.15 | 33.50 | 34.13 | 34.01 | 55,700 |
08 Mar 2024 | 33.97 | 34.03 | 33.24 | 33.95 | 33.83 | 31,200 |
07 Mar 2024 | 33.58 | 33.98 | 33.53 | 33.84 | 33.72 | 49,100 |
07 Mar 2024 | 0.1 Dividend | |||||
06 Mar 2024 | 33.79 | 34.27 | 33.31 | 33.51 | 33.29 | 52,600 |
05 Mar 2024 | 34.32 | 34.32 | 33.44 | 33.45 | 33.24 | 28,300 |
04 Mar 2024 | 34.36 | 34.40 | 34.08 | 34.33 | 34.11 | 49,100 |
01 Mar 2024 | 34.03 | 34.60 | 33.99 | 34.36 | 34.14 | 62,400 |
29 Feb 2024 | 33.90 | 34.14 | 33.76 | 33.98 | 33.76 | 52,300 |
28 Feb 2024 | 33.93 | 34.07 | 33.50 | 33.85 | 33.63 | 48,100 |
27 Feb 2024 | 33.74 | 33.99 | 33.72 | 33.98 | 33.76 | 45,000 |
26 Feb 2024 | 33.46 | 33.89 | 32.99 | 33.78 | 33.56 | 27,000 |
23 Feb 2024 | 32.72 | 33.63 | 32.72 | 33.41 | 33.20 | 57,100 |
22 Feb 2024 | 32.76 | 33.20 | 32.69 | 33.17 | 32.96 | 37,800 |
21 Feb 2024 | 32.67 | 32.87 | 32.53 | 32.65 | 32.44 | 32,900 |
20 Feb 2024 | 32.91 | 32.91 | 32.06 | 32.46 | 32.25 | 50,700 |
16 Feb 2024 | 32.85 | 32.91 | 32.42 | 32.85 | 32.64 | 45,000 |
15 Feb 2024 | 32.55 | 33.01 | 32.50 | 32.97 | 32.76 | 106,600 |
14 Feb 2024 | 31.85 | 32.55 | 31.70 | 32.36 | 32.15 | 41,200 |
13 Feb 2024 | 31.85 | 31.96 | 31.44 | 31.93 | 31.73 | 47,000 |
12 Feb 2024 | 31.61 | 31.95 | 31.61 | 31.90 | 31.70 | 62,000 |
09 Feb 2024 | 31.45 | 31.81 | 31.35 | 31.73 | 31.53 | 76,200 |
08 Feb 2024 | 29.93 | 31.50 | 29.93 | 31.46 | 31.26 | 172,300 |
07 Feb 2024 | 30.22 | 30.22 | 29.80 | 30.05 | 29.86 | 36,900 |
06 Feb 2024 | 29.68 | 30.74 | 29.42 | 30.23 | 30.04 | 159,100 |
05 Feb 2024 | 30.20 | 30.30 | 29.86 | 29.86 | 29.67 | 121,100 |
02 Feb 2024 | 30.48 | 30.49 | 29.95 | 30.22 | 30.03 | 51,600 |
01 Feb 2024 | 30.99 | 31.62 | 30.22 | 30.27 | 30.08 | 122,200 |
31 Jan 2024 | 31.95 | 32.81 | 30.81 | 30.94 | 30.74 | 269,700 |
30 Jan 2024 | 31.55 | 31.87 | 31.47 | 31.86 | 31.66 | 94,000 |
29 Jan 2024 | 31.99 | 32.01 | 31.64 | 31.76 | 31.56 | 131,800 |
26 Jan 2024 | 31.41 | 32.18 | 31.41 | 32.18 | 31.97 | 106,400 |
25 Jan 2024 | 32.38 | 32.38 | 30.95 | 31.45 | 31.25 | 120,500 |
24 Jan 2024 | 31.67 | 31.85 | 31.38 | 31.81 | 31.61 | 82,700 |
23 Jan 2024 | 31.36 | 31.65 | 31.36 | 31.50 | 31.30 | 67,000 |
22 Jan 2024 | 31.49 | 31.85 | 31.38 | 31.59 | 31.39 | 80,100 |
19 Jan 2024 | 30.78 | 31.37 | 30.57 | 31.26 | 31.06 | 92,300 |
18 Jan 2024 | 30.54 | 30.86 | 29.88 | 30.77 | 30.57 | 59,700 |
17 Jan 2024 | 29.35 | 30.34 | 29.25 | 30.34 | 30.15 | 169,400 |
16 Jan 2024 | 29.45 | 29.45 | 28.76 | 29.37 | 29.18 | 59,400 |
15 Jan 2024 | 29.54 | 29.79 | 29.21 | 29.79 | 29.60 | 67,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |