Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 24.28 | 25.94 | 24.21 | 25.25 | 25.25 | 9,306,248 |
31 May 2024 | 24.28 | 25.00 | 24.22 | 24.57 | 24.57 | 4,735,500 |
30 May 2024 | 23.92 | 24.48 | 23.52 | 24.27 | 24.27 | 3,994,600 |
29 May 2024 | 23.99 | 24.50 | 23.86 | 24.09 | 24.09 | 3,783,300 |
29 May 2024 | 0.15 Dividend | |||||
28 May 2024 | 24.40 | 25.06 | 23.85 | 24.33 | 24.18 | 5,656,600 |
27 May 2024 | 23.84 | 24.39 | 23.12 | 24.34 | 24.19 | 3,482,900 |
24 May 2024 | 24.24 | 24.37 | 23.66 | 23.67 | 23.52 | 3,369,200 |
23 May 2024 | 24.78 | 24.82 | 24.10 | 24.24 | 24.09 | 4,141,700 |
22 May 2024 | 23.90 | 24.70 | 23.90 | 24.60 | 24.45 | 4,628,093 |
21 May 2024 | 24.09 | 24.75 | 23.64 | 24.17 | 24.02 | 5,076,493 |
20 May 2024 | 23.82 | 24.18 | 23.54 | 23.95 | 23.80 | 3,226,300 |
17 May 2024 | 23.10 | 23.82 | 22.84 | 23.82 | 23.67 | 3,677,693 |
16 May 2024 | 22.91 | 23.34 | 22.91 | 23.04 | 22.90 | 2,008,000 |
15 May 2024 | 23.13 | 23.49 | 22.80 | 22.88 | 22.74 | 2,199,000 |
14 May 2024 | 22.99 | 23.35 | 22.80 | 23.16 | 23.02 | 2,336,900 |
13 May 2024 | 23.69 | 23.69 | 22.71 | 22.86 | 22.72 | 3,911,800 |
10 May 2024 | 24.67 | 24.78 | 23.71 | 23.75 | 23.60 | 3,426,900 |
09 May 2024 | 24.15 | 24.73 | 24.15 | 24.57 | 24.42 | 2,755,644 |
08 May 2024 | 24.80 | 24.80 | 24.05 | 24.13 | 23.98 | 2,985,100 |
07 May 2024 | 24.95 | 25.23 | 24.65 | 24.81 | 24.66 | 3,613,700 |
06 May 2024 | 25.11 | 25.38 | 24.93 | 25.09 | 24.94 | 2,861,700 |
30 Apr 2024 | 25.00 | 25.30 | 24.50 | 24.84 | 24.69 | 3,174,000 |
29 Apr 2024 | 24.78 | 25.35 | 24.70 | 25.15 | 24.99 | 3,332,100 |
26 Apr 2024 | 24.14 | 24.89 | 24.12 | 24.59 | 24.44 | 4,200,693 |
25 Apr 2024 | 23.82 | 24.46 | 23.82 | 24.14 | 23.99 | 3,587,100 |
24 Apr 2024 | 23.47 | 24.10 | 23.35 | 24.08 | 23.93 | 3,764,300 |
23 Apr 2024 | 23.20 | 23.55 | 22.92 | 23.24 | 23.10 | 3,756,200 |
22 Apr 2024 | 22.65 | 23.10 | 22.26 | 22.72 | 22.58 | 3,136,488 |
19 Apr 2024 | 23.60 | 23.80 | 22.70 | 22.98 | 22.84 | 5,624,687 |
18 Apr 2024 | 23.64 | 24.29 | 23.14 | 23.97 | 23.82 | 4,104,668 |
17 Apr 2024 | 22.45 | 23.57 | 22.30 | 23.54 | 23.39 | 5,324,400 |
16 Apr 2024 | 23.73 | 23.73 | 21.58 | 21.58 | 21.45 | 5,482,074 |
15 Apr 2024 | 24.63 | 25.00 | 23.30 | 23.74 | 23.59 | 4,639,800 |
12 Apr 2024 | 25.08 | 25.38 | 24.59 | 24.61 | 24.46 | 2,828,500 |
11 Apr 2024 | 24.73 | 25.46 | 24.70 | 24.93 | 24.78 | 2,684,990 |
10 Apr 2024 | 26.14 | 26.21 | 24.80 | 25.05 | 24.90 | 4,389,100 |
09 Apr 2024 | 25.73 | 26.34 | 25.55 | 26.06 | 25.90 | 3,490,800 |
08 Apr 2024 | 26.69 | 26.69 | 25.49 | 25.51 | 25.35 | 4,123,493 |
03 Apr 2024 | 27.44 | 27.56 | 26.39 | 26.70 | 26.54 | 4,357,600 |
02 Apr 2024 | 28.40 | 28.46 | 27.24 | 27.61 | 27.44 | 5,418,193 |
01 Apr 2024 | 26.89 | 29.12 | 26.68 | 28.52 | 28.34 | 6,552,390 |
29 Mar 2024 | 26.49 | 26.84 | 26.01 | 27.23 | 27.06 | 1,866,400 |
28 Mar 2024 | 25.65 | 26.85 | 25.57 | 26.39 | 26.23 | 3,899,550 |
27 Mar 2024 | 27.08 | 27.08 | 25.47 | 25.57 | 25.41 | 4,690,373 |
26 Mar 2024 | 27.40 | 27.85 | 26.62 | 27.14 | 26.97 | 6,212,800 |
25 Mar 2024 | 28.89 | 28.97 | 27.60 | 27.71 | 27.54 | 5,910,413 |
22 Mar 2024 | 28.60 | 29.50 | 28.51 | 29.15 | 28.97 | 6,906,927 |
21 Mar 2024 | 28.80 | 29.16 | 28.31 | 28.68 | 28.50 | 4,180,700 |
20 Mar 2024 | 28.57 | 29.66 | 28.48 | 28.88 | 28.70 | 5,796,250 |
19 Mar 2024 | 28.74 | 29.35 | 28.31 | 28.43 | 28.25 | 5,898,700 |
18 Mar 2024 | 28.29 | 29.13 | 28.03 | 28.87 | 28.69 | 5,942,998 |
15 Mar 2024 | 27.14 | 28.07 | 27.14 | 27.96 | 27.79 | 4,350,460 |
14 Mar 2024 | 27.56 | 27.97 | 26.91 | 27.30 | 27.13 | 4,400,039 |
13 Mar 2024 | 27.71 | 28.26 | 27.65 | 27.84 | 27.67 | 4,852,583 |
12 Mar 2024 | 27.59 | 27.91 | 27.25 | 27.86 | 27.69 | 5,326,547 |
11 Mar 2024 | 27.15 | 27.70 | 26.90 | 27.62 | 27.45 | 4,069,700 |
08 Mar 2024 | 26.96 | 27.34 | 26.73 | 27.25 | 27.08 | 4,338,300 |
07 Mar 2024 | 27.39 | 27.86 | 26.93 | 26.96 | 26.79 | 5,670,204 |
06 Mar 2024 | 26.70 | 27.44 | 26.48 | 27.34 | 27.17 | 4,754,167 |
05 Mar 2024 | 27.00 | 27.30 | 26.51 | 26.83 | 26.66 | 4,836,107 |
04 Mar 2024 | 27.30 | 27.72 | 26.72 | 27.34 | 27.17 | 5,597,234 |
01 Mar 2024 | 26.88 | 27.65 | 26.80 | 27.50 | 27.33 | 5,495,200 |
29 Feb 2024 | 25.10 | 26.90 | 25.07 | 26.89 | 26.72 | 6,542,256 |
28 Feb 2024 | 27.30 | 28.15 | 25.32 | 25.38 | 25.22 | 9,054,200 |
27 Feb 2024 | 26.50 | 27.42 | 26.31 | 27.42 | 27.25 | 6,165,261 |
26 Feb 2024 | 27.40 | 27.50 | 26.53 | 26.74 | 26.58 | 8,099,195 |
23 Feb 2024 | 25.52 | 26.31 | 25.30 | 26.30 | 26.14 | 6,752,199 |
22 Feb 2024 | 24.89 | 25.80 | 24.68 | 25.59 | 25.43 | 5,815,749 |
21 Feb 2024 | 24.64 | 26.11 | 24.63 | 25.00 | 24.85 | 7,130,649 |
20 Feb 2024 | 24.40 | 24.72 | 23.92 | 24.43 | 24.28 | 4,222,007 |
19 Feb 2024 | 24.10 | 25.25 | 24.10 | 24.66 | 24.51 | 6,652,729 |
08 Feb 2024 | 21.78 | 24.16 | 21.55 | 24.13 | 23.98 | 7,836,799 |
07 Feb 2024 | 21.20 | 22.37 | 21.04 | 21.43 | 21.30 | 6,135,699 |
06 Feb 2024 | 19.51 | 21.94 | 18.84 | 21.42 | 21.29 | 7,191,171 |
05 Feb 2024 | 22.83 | 22.93 | 20.21 | 20.38 | 20.25 | 5,996,778 |
02 Feb 2024 | 24.21 | 24.78 | 22.25 | 23.06 | 22.92 | 4,725,100 |
01 Feb 2024 | 23.82 | 24.97 | 23.57 | 24.20 | 24.05 | 4,196,059 |
31 Jan 2024 | 25.39 | 25.80 | 24.02 | 24.10 | 23.95 | 4,714,259 |
30 Jan 2024 | 26.34 | 26.49 | 25.53 | 25.53 | 25.37 | 3,369,586 |
29 Jan 2024 | 27.19 | 27.25 | 25.60 | 25.82 | 25.66 | 4,352,336 |
26 Jan 2024 | 27.70 | 28.07 | 27.05 | 27.13 | 26.96 | 3,656,800 |
25 Jan 2024 | 26.93 | 27.74 | 26.45 | 27.73 | 27.56 | 4,491,400 |
24 Jan 2024 | 26.83 | 27.23 | 25.66 | 26.92 | 26.75 | 4,354,577 |
23 Jan 2024 | 25.97 | 27.10 | 25.79 | 26.88 | 26.71 | 4,509,300 |
22 Jan 2024 | 27.80 | 28.40 | 25.93 | 26.23 | 26.07 | 5,785,900 |
19 Jan 2024 | 28.30 | 29.18 | 27.60 | 27.66 | 27.49 | 4,326,500 |
18 Jan 2024 | 27.70 | 28.45 | 27.48 | 28.42 | 28.24 | 4,401,700 |
17 Jan 2024 | 28.65 | 28.93 | 27.82 | 27.88 | 27.71 | 2,960,700 |
16 Jan 2024 | 28.47 | 28.70 | 27.80 | 28.65 | 28.47 | 3,712,300 |
15 Jan 2024 | 28.74 | 28.93 | 28.20 | 28.51 | 28.33 | 2,506,600 |
12 Jan 2024 | 29.07 | 29.35 | 28.53 | 28.84 | 28.66 | 3,680,600 |
11 Jan 2024 | 27.60 | 29.43 | 27.38 | 29.14 | 28.96 | 7,036,400 |
10 Jan 2024 | 29.28 | 29.28 | 27.64 | 27.68 | 27.51 | 6,130,000 |
09 Jan 2024 | 29.00 | 29.91 | 28.88 | 29.35 | 29.17 | 4,786,400 |
08 Jan 2024 | 29.00 | 29.35 | 28.14 | 28.93 | 28.75 | 5,217,817 |
05 Jan 2024 | 31.86 | 32.13 | 28.84 | 28.96 | 28.78 | 11,827,452 |
04 Jan 2024 | 31.53 | 32.18 | 31.31 | 31.85 | 31.65 | 5,134,352 |
03 Jan 2024 | 33.52 | 33.52 | 31.76 | 31.78 | 31.58 | 11,161,400 |
02 Jan 2024 | 34.47 | 34.62 | 33.70 | 34.09 | 33.88 | 9,301,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |