Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 22.17 | 23.30 | 21.09 | 21.63 | 21.63 | 5,437,464 |
14 June 2024 | 21.52 | 22.50 | 20.79 | 21.89 | 21.89 | 3,452,202 |
13 June 2024 | 21.50 | 21.69 | 21.09 | 21.26 | 21.26 | 2,135,500 |
12 June 2024 | 21.50 | 21.98 | 21.35 | 21.40 | 21.40 | 2,002,485 |
11 June 2024 | 20.52 | 21.64 | 20.26 | 21.56 | 21.56 | 2,642,200 |
07 June 2024 | 20.92 | 20.92 | 20.42 | 20.74 | 20.74 | 1,987,100 |
06 June 2024 | 21.55 | 21.69 | 20.22 | 20.41 | 20.41 | 3,340,800 |
05 June 2024 | 21.52 | 22.05 | 21.52 | 21.61 | 21.61 | 1,823,600 |
04 June 2024 | 22.15 | 22.18 | 21.35 | 21.59 | 21.59 | 2,142,000 |
03 June 2024 | 22.54 | 22.75 | 21.91 | 22.15 | 22.15 | 1,957,451 |
31 May 2024 | 22.75 | 22.82 | 22.17 | 22.58 | 22.58 | 1,536,392 |
30 May 2024 | 22.01 | 22.50 | 21.76 | 22.38 | 22.38 | 1,459,795 |
29 May 2024 | 22.35 | 22.65 | 22.01 | 22.20 | 22.20 | 1,110,703 |
28 May 2024 | 22.53 | 22.61 | 21.96 | 22.35 | 22.35 | 1,522,700 |
28 May 2024 | 0.15 Dividend | |||||
27 May 2024 | 23.70 | 23.70 | 22.03 | 22.55 | 22.40 | 2,679,500 |
24 May 2024 | 23.51 | 23.51 | 22.65 | 22.65 | 22.50 | 1,644,000 |
23 May 2024 | 23.84 | 23.95 | 23.25 | 23.33 | 23.17 | 1,400,414 |
22 May 2024 | 23.81 | 23.92 | 23.61 | 23.87 | 23.71 | 1,008,114 |
21 May 2024 | 24.37 | 24.41 | 23.68 | 23.81 | 23.65 | 1,196,300 |
20 May 2024 | 24.21 | 24.61 | 23.70 | 24.11 | 23.95 | 1,696,600 |
17 May 2024 | 23.52 | 24.06 | 23.33 | 23.91 | 23.75 | 1,625,072 |
16 May 2024 | 23.65 | 23.76 | 23.31 | 23.44 | 23.28 | 1,277,300 |
15 May 2024 | 23.52 | 23.74 | 23.31 | 23.43 | 23.27 | 920,500 |
14 May 2024 | 23.24 | 23.83 | 23.22 | 23.68 | 23.52 | 1,414,000 |
13 May 2024 | 23.80 | 23.86 | 23.05 | 23.23 | 23.08 | 1,560,200 |
10 May 2024 | 24.50 | 24.98 | 23.79 | 23.94 | 23.78 | 1,587,963 |
09 May 2024 | 24.68 | 24.98 | 24.40 | 24.56 | 24.40 | 1,478,872 |
08 May 2024 | 25.38 | 25.38 | 24.55 | 24.60 | 24.44 | 1,173,200 |
07 May 2024 | 25.50 | 25.50 | 24.97 | 25.29 | 25.12 | 1,314,500 |
06 May 2024 | 25.81 | 25.81 | 25.08 | 25.24 | 25.07 | 1,854,000 |
30 Apr 2024 | 25.06 | 25.34 | 24.71 | 25.04 | 24.87 | 1,883,800 |
29 Apr 2024 | 24.62 | 25.37 | 24.27 | 25.06 | 24.89 | 2,011,708 |
26 Apr 2024 | 23.90 | 24.40 | 23.00 | 24.27 | 24.11 | 2,229,198 |
25 Apr 2024 | 23.22 | 23.52 | 22.91 | 23.21 | 23.06 | 1,231,205 |
24 Apr 2024 | 22.45 | 23.43 | 22.32 | 23.40 | 23.24 | 1,636,800 |
23 Apr 2024 | 22.29 | 22.42 | 22.04 | 22.28 | 22.13 | 1,534,558 |
22 Apr 2024 | 21.61 | 22.24 | 20.91 | 22.11 | 21.96 | 2,482,451 |
19 Apr 2024 | 21.85 | 22.15 | 21.46 | 21.61 | 21.47 | 1,387,300 |
18 Apr 2024 | 22.05 | 22.42 | 21.42 | 22.10 | 21.95 | 1,860,300 |
17 Apr 2024 | 21.68 | 22.43 | 21.51 | 22.05 | 21.90 | 2,512,748 |
16 Apr 2024 | 22.79 | 23.04 | 21.18 | 21.27 | 21.13 | 3,473,200 |
15 Apr 2024 | 23.95 | 23.95 | 22.88 | 23.15 | 23.00 | 2,534,663 |
12 Apr 2024 | 24.14 | 24.36 | 23.64 | 23.71 | 23.55 | 1,141,000 |
11 Apr 2024 | 23.88 | 24.48 | 23.70 | 24.10 | 23.94 | 1,210,308 |
10 Apr 2024 | 24.43 | 24.65 | 23.76 | 24.07 | 23.91 | 1,227,900 |
09 Apr 2024 | 24.25 | 24.72 | 24.10 | 24.59 | 24.43 | 974,484 |
08 Apr 2024 | 24.85 | 25.03 | 24.18 | 24.20 | 24.04 | 1,361,484 |
03 Apr 2024 | 25.38 | 25.59 | 24.78 | 25.00 | 24.83 | 1,320,500 |
02 Apr 2024 | 26.12 | 26.12 | 25.38 | 25.55 | 25.38 | 1,168,704 |
01 Apr 2024 | 25.30 | 26.02 | 25.30 | 25.99 | 25.82 | 1,573,800 |
29 Mar 2024 | 24.71 | 24.92 | 24.50 | 25.17 | 25.00 | 704,737 |
28 Mar 2024 | 24.21 | 25.00 | 23.98 | 24.70 | 24.54 | 1,699,627 |
27 Mar 2024 | 25.23 | 25.23 | 24.15 | 24.20 | 24.04 | 1,780,700 |
26 Mar 2024 | 25.90 | 26.44 | 24.90 | 25.21 | 25.04 | 2,746,337 |
25 Mar 2024 | 26.83 | 27.25 | 26.00 | 26.21 | 26.04 | 2,600,257 |
22 Mar 2024 | 27.55 | 27.90 | 26.26 | 26.98 | 26.80 | 3,362,058 |
21 Mar 2024 | 28.27 | 28.69 | 27.55 | 27.63 | 27.45 | 1,919,180 |
20 Mar 2024 | 27.41 | 28.08 | 27.14 | 28.07 | 27.88 | 2,004,200 |
19 Mar 2024 | 27.52 | 27.83 | 27.28 | 27.41 | 27.23 | 1,780,577 |
18 Mar 2024 | 27.30 | 27.49 | 26.52 | 27.47 | 27.29 | 2,175,700 |
15 Mar 2024 | 26.88 | 27.30 | 26.33 | 27.30 | 27.12 | 2,080,800 |
14 Mar 2024 | 27.53 | 27.57 | 26.53 | 26.89 | 26.71 | 1,992,000 |
13 Mar 2024 | 27.34 | 27.93 | 27.23 | 27.53 | 27.35 | 2,056,800 |
12 Mar 2024 | 26.88 | 27.28 | 26.70 | 27.20 | 27.02 | 1,764,700 |
11 Mar 2024 | 26.10 | 26.95 | 26.09 | 26.93 | 26.75 | 1,899,500 |
08 Mar 2024 | 26.01 | 26.55 | 25.95 | 26.35 | 26.17 | 1,231,069 |
07 Mar 2024 | 27.18 | 27.36 | 26.24 | 26.26 | 26.09 | 1,652,214 |
06 Mar 2024 | 26.96 | 27.44 | 26.58 | 27.21 | 27.03 | 1,703,900 |
05 Mar 2024 | 27.30 | 27.65 | 26.90 | 27.28 | 27.10 | 2,087,649 |
04 Mar 2024 | 27.29 | 27.54 | 26.58 | 27.42 | 27.24 | 1,966,308 |
01 Mar 2024 | 27.26 | 27.38 | 26.66 | 27.30 | 27.12 | 2,754,694 |
29 Feb 2024 | 26.11 | 27.14 | 25.89 | 26.83 | 26.65 | 2,556,900 |
28 Feb 2024 | 27.93 | 28.73 | 26.17 | 26.24 | 26.07 | 2,804,622 |
27 Feb 2024 | 26.80 | 28.04 | 26.60 | 28.01 | 27.82 | 2,180,448 |
26 Feb 2024 | 27.79 | 28.08 | 26.91 | 27.17 | 26.99 | 3,249,200 |
23 Feb 2024 | 27.22 | 27.96 | 26.78 | 27.79 | 27.61 | 2,204,800 |
22 Feb 2024 | 26.68 | 27.48 | 26.55 | 27.12 | 26.94 | 2,573,700 |
21 Feb 2024 | 26.15 | 27.93 | 25.59 | 26.68 | 26.50 | 2,635,733 |
20 Feb 2024 | 26.56 | 26.70 | 25.81 | 26.18 | 26.01 | 2,962,342 |
19 Feb 2024 | 24.85 | 27.23 | 24.85 | 26.91 | 26.73 | 4,825,510 |
08 Feb 2024 | 23.18 | 25.16 | 23.12 | 24.75 | 24.59 | 3,855,816 |
07 Feb 2024 | 22.14 | 23.60 | 21.91 | 23.02 | 22.87 | 4,518,516 |
06 Feb 2024 | 21.88 | 22.58 | 20.17 | 22.18 | 22.03 | 5,854,494 |
05 Feb 2024 | 23.80 | 23.99 | 21.60 | 21.89 | 21.74 | 3,906,737 |
02 Feb 2024 | 24.93 | 25.50 | 23.11 | 24.00 | 23.84 | 2,464,000 |
01 Feb 2024 | 25.50 | 25.88 | 24.42 | 24.62 | 24.46 | 3,641,411 |
31 Jan 2024 | 27.11 | 27.24 | 25.50 | 25.50 | 25.33 | 1,495,833 |
30 Jan 2024 | 27.91 | 28.13 | 27.00 | 27.07 | 26.89 | 1,086,833 |
29 Jan 2024 | 28.62 | 29.08 | 27.70 | 27.95 | 27.76 | 1,358,202 |
26 Jan 2024 | 29.85 | 29.96 | 28.83 | 28.85 | 28.66 | 1,767,054 |
25 Jan 2024 | 29.06 | 30.03 | 28.37 | 29.84 | 29.64 | 1,797,200 |
24 Jan 2024 | 27.56 | 29.20 | 27.30 | 29.06 | 28.87 | 2,554,224 |
23 Jan 2024 | 26.99 | 27.89 | 26.97 | 27.40 | 27.22 | 1,813,800 |
22 Jan 2024 | 29.96 | 30.08 | 26.99 | 27.66 | 27.48 | 2,170,157 |
19 Jan 2024 | 31.02 | 31.02 | 29.86 | 29.86 | 29.66 | 1,250,120 |
18 Jan 2024 | 30.60 | 31.11 | 29.16 | 30.97 | 30.76 | 2,066,249 |
17 Jan 2024 | 31.88 | 32.04 | 30.74 | 30.79 | 30.59 | 1,467,811 |
16 Jan 2024 | 32.42 | 32.60 | 31.63 | 32.04 | 31.83 | 1,243,600 |
15 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |