Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 23.17 | 23.57 | 23.15 | 23.50 | 23.50 | 360,541 |
22 May 2024 | 22.53 | 23.21 | 22.48 | 22.88 | 22.88 | 674,922 |
21 May 2024 | 23.66 | 23.66 | 22.33 | 22.62 | 22.62 | 703,265 |
20 May 2024 | 22.72 | 23.73 | 22.72 | 23.64 | 23.64 | 370,120 |
17 May 2024 | 23.11 | 23.33 | 22.85 | 22.97 | 22.97 | 484,216 |
16 May 2024 | 24.10 | 24.18 | 23.29 | 23.29 | 23.29 | 1,007,835 |
16 May 2024 | 0.4 Dividend | |||||
15 May 2024 | 22.70 | 23.86 | 22.47 | 23.70 | 23.30 | 1,228,524 |
14 May 2024 | 21.50 | 22.89 | 21.45 | 22.61 | 22.23 | 1,045,774 |
13 May 2024 | 22.00 | 22.20 | 21.29 | 21.46 | 21.10 | 658,806 |
10 May 2024 | 22.23 | 22.35 | 21.74 | 21.85 | 21.48 | 886,634 |
09 May 2024 | 22.41 | 22.53 | 22.07 | 22.21 | 21.84 | 214,793 |
08 May 2024 | 22.46 | 22.67 | 22.02 | 22.47 | 22.09 | 408,896 |
07 May 2024 | 22.90 | 22.94 | 22.07 | 22.65 | 22.27 | 792,163 |
06 May 2024 | 22.04 | 22.38 | 21.77 | 22.24 | 21.86 | 493,306 |
03 May 2024 | 21.51 | 22.04 | 21.46 | 21.86 | 21.49 | 572,306 |
02 May 2024 | 21.63 | 21.78 | 21.31 | 21.39 | 21.03 | 794,693 |
30 Apr 2024 | 21.78 | 22.27 | 21.53 | 21.86 | 21.49 | 716,996 |
29 Apr 2024 | 23.06 | 23.10 | 21.70 | 21.87 | 21.50 | 1,128,398 |
26 Apr 2024 | 22.22 | 23.11 | 22.22 | 22.82 | 22.43 | 1,153,782 |
25 Apr 2024 | 22.00 | 23.18 | 21.59 | 21.78 | 21.41 | 1,314,869 |
24 Apr 2024 | 23.17 | 23.59 | 22.83 | 22.83 | 22.44 | 1,473,820 |
23 Apr 2024 | 22.46 | 22.84 | 22.24 | 22.65 | 22.27 | 1,043,869 |
22 Apr 2024 | 21.39 | 21.92 | 21.32 | 21.49 | 21.13 | 725,458 |
19 Apr 2024 | 22.01 | 22.22 | 21.40 | 21.40 | 21.04 | 1,031,251 |
18 Apr 2024 | 23.05 | 23.29 | 21.92 | 22.43 | 22.05 | 1,499,504 |
17 Apr 2024 | 21.91 | 22.11 | 21.29 | 21.48 | 21.12 | 592,416 |
16 Apr 2024 | 21.91 | 22.25 | 21.47 | 22.25 | 21.87 | 617,198 |
15 Apr 2024 | 21.80 | 22.64 | 21.65 | 22.28 | 21.90 | 699,371 |
12 Apr 2024 | 22.70 | 23.14 | 21.75 | 21.94 | 21.57 | 577,290 |
11 Apr 2024 | 22.01 | 22.71 | 22.01 | 22.46 | 22.08 | 843,288 |
10 Apr 2024 | 22.00 | 22.88 | 21.38 | 21.91 | 21.54 | 2,399,207 |
09 Apr 2024 | 23.24 | 23.71 | 22.78 | 22.99 | 22.60 | 903,070 |
08 Apr 2024 | 22.82 | 23.26 | 22.79 | 23.09 | 22.70 | 560,793 |
05 Apr 2024 | 23.00 | 23.01 | 22.48 | 22.72 | 22.34 | 1,037,844 |
04 Apr 2024 | 23.57 | 23.66 | 23.03 | 23.25 | 22.86 | 950,900 |
03 Apr 2024 | 23.64 | 23.80 | 23.19 | 23.63 | 23.23 | 613,587 |
02 Apr 2024 | 24.41 | 24.93 | 23.54 | 23.64 | 23.24 | 1,183,332 |
28 Mar 2024 | 23.51 | 24.82 | 23.02 | 24.50 | 24.09 | 1,843,122 |
27 Mar 2024 | 25.39 | 25.43 | 23.81 | 23.91 | 23.51 | 2,129,197 |
26 Mar 2024 | 25.61 | 25.62 | 25.23 | 25.51 | 25.08 | 553,423 |
25 Mar 2024 | 25.71 | 25.91 | 25.21 | 25.70 | 25.27 | 596,876 |
22 Mar 2024 | 25.82 | 26.07 | 25.61 | 25.68 | 25.25 | 430,588 |
21 Mar 2024 | 26.02 | 26.50 | 25.84 | 26.15 | 25.71 | 432,630 |
20 Mar 2024 | 25.72 | 25.76 | 25.22 | 25.30 | 24.87 | 326,923 |
19 Mar 2024 | 25.62 | 25.83 | 25.47 | 25.70 | 25.27 | 378,815 |
18 Mar 2024 | 25.61 | 25.88 | 25.31 | 25.79 | 25.35 | 623,283 |
15 Mar 2024 | 25.93 | 26.00 | 25.03 | 25.37 | 24.94 | 1,500,943 |
14 Mar 2024 | 26.50 | 26.71 | 25.83 | 26.03 | 25.59 | 527,149 |
13 Mar 2024 | 26.78 | 27.04 | 26.09 | 26.43 | 25.98 | 799,258 |
12 Mar 2024 | 25.50 | 27.00 | 25.30 | 26.70 | 26.25 | 914,568 |
11 Mar 2024 | 25.85 | 26.07 | 25.27 | 25.43 | 25.00 | 817,405 |
08 Mar 2024 | 27.36 | 27.41 | 26.08 | 26.14 | 25.70 | 909,310 |
07 Mar 2024 | 27.28 | 27.60 | 26.75 | 27.49 | 27.03 | 1,068,396 |
06 Mar 2024 | 27.73 | 28.08 | 26.98 | 27.41 | 26.95 | 1,075,492 |
05 Mar 2024 | 27.81 | 28.18 | 27.62 | 27.91 | 27.44 | 811,635 |
04 Mar 2024 | 28.35 | 28.82 | 27.94 | 28.32 | 27.84 | 1,788,334 |
01 Mar 2024 | 26.62 | 27.35 | 26.33 | 27.24 | 26.78 | 2,419,298 |
29 Feb 2024 | 26.00 | 27.88 | 24.75 | 25.68 | 25.25 | 6,241,183 |
28 Feb 2024 | 31.78 | 31.81 | 30.80 | 31.57 | 31.04 | 946,400 |
27 Feb 2024 | 32.50 | 32.62 | 31.52 | 32.07 | 31.53 | 925,216 |
26 Feb 2024 | 32.92 | 33.50 | 32.11 | 32.60 | 32.05 | 677,268 |
23 Feb 2024 | 34.79 | 34.92 | 33.17 | 33.24 | 32.68 | 444,888 |
22 Feb 2024 | 35.25 | 36.04 | 34.54 | 34.70 | 34.11 | 635,321 |
21 Feb 2024 | 33.73 | 33.94 | 33.35 | 33.89 | 33.32 | 200,002 |
20 Feb 2024 | 34.19 | 34.45 | 33.57 | 33.92 | 33.35 | 315,665 |
19 Feb 2024 | 34.43 | 34.96 | 34.43 | 34.44 | 33.86 | 222,127 |
16 Feb 2024 | 35.13 | 36.18 | 34.05 | 34.76 | 34.17 | 833,142 |
15 Feb 2024 | 33.91 | 34.70 | 33.26 | 33.73 | 33.16 | 375,679 |
14 Feb 2024 | 33.35 | 33.71 | 32.80 | 33.50 | 32.93 | 239,326 |
13 Feb 2024 | 34.27 | 34.27 | 32.88 | 33.51 | 32.94 | 349,120 |
12 Feb 2024 | 34.65 | 34.84 | 34.32 | 34.73 | 34.14 | 195,524 |
09 Feb 2024 | 33.37 | 34.75 | 33.31 | 34.55 | 33.97 | 292,708 |
08 Feb 2024 | 33.78 | 33.87 | 32.78 | 33.57 | 33.00 | 439,576 |
07 Feb 2024 | 32.65 | 34.06 | 32.48 | 33.54 | 32.97 | 519,237 |
06 Feb 2024 | 33.52 | 33.95 | 32.58 | 32.77 | 32.22 | 559,174 |
05 Feb 2024 | 33.40 | 33.65 | 32.88 | 33.60 | 33.03 | 369,550 |
02 Feb 2024 | 34.65 | 34.70 | 33.14 | 33.31 | 32.75 | 590,576 |
01 Feb 2024 | 34.70 | 35.32 | 34.47 | 34.54 | 33.96 | 249,919 |
31 Jan 2024 | 34.63 | 35.29 | 34.54 | 34.77 | 34.18 | 459,019 |
30 Jan 2024 | 35.80 | 35.97 | 34.89 | 35.12 | 34.53 | 203,649 |
29 Jan 2024 | 35.35 | 35.60 | 35.10 | 35.44 | 34.84 | 251,864 |
26 Jan 2024 | 35.37 | 35.83 | 35.19 | 35.61 | 35.01 | 270,127 |
25 Jan 2024 | 35.83 | 36.53 | 35.72 | 36.20 | 35.59 | 357,808 |
24 Jan 2024 | 35.00 | 36.41 | 34.68 | 36.18 | 35.57 | 961,986 |
23 Jan 2024 | 35.89 | 36.12 | 34.31 | 34.31 | 33.73 | 871,488 |
22 Jan 2024 | 36.20 | 36.69 | 35.63 | 35.96 | 35.35 | 687,740 |
19 Jan 2024 | 34.73 | 35.73 | 34.55 | 35.49 | 34.89 | 859,320 |
18 Jan 2024 | 33.00 | 34.39 | 33.00 | 34.33 | 33.75 | 555,125 |
17 Jan 2024 | 32.86 | 33.30 | 32.19 | 32.65 | 32.10 | 306,130 |
16 Jan 2024 | 32.71 | 33.31 | 32.21 | 33.22 | 32.66 | 355,236 |
15 Jan 2024 | 33.00 | 33.31 | 32.60 | 32.91 | 32.35 | 305,981 |
12 Jan 2024 | 32.99 | 33.29 | 32.81 | 33.08 | 32.52 | 490,214 |
11 Jan 2024 | 33.36 | 33.39 | 32.56 | 32.69 | 32.14 | 658,396 |
10 Jan 2024 | 33.77 | 33.88 | 32.87 | 33.16 | 32.60 | 716,627 |
09 Jan 2024 | 33.90 | 33.95 | 32.56 | 33.43 | 32.87 | 640,985 |
08 Jan 2024 | 34.30 | 34.43 | 33.57 | 33.69 | 33.12 | 591,907 |
05 Jan 2024 | 34.25 | 34.58 | 33.89 | 34.34 | 33.76 | 519,655 |
04 Jan 2024 | 33.60 | 34.51 | 32.73 | 34.45 | 33.87 | 1,176,724 |
03 Jan 2024 | 36.60 | 37.22 | 35.45 | 35.50 | 34.90 | 760,828 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |