Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 19.42 | 19.57 | 18.88 | 18.93 | 18.93 | 1,547,069 |
31 May 2024 | 19.05 | 19.32 | 19.05 | 19.26 | 19.26 | 10,916,343 |
30 May 2024 | 19.25 | 19.45 | 19.02 | 19.02 | 19.02 | 1,037,171 |
29 May 2024 | 19.83 | 19.94 | 19.08 | 19.25 | 19.25 | 2,620,501 |
28 May 2024 | 20.29 | 20.29 | 19.76 | 19.80 | 19.80 | 1,526,850 |
27 May 2024 | 19.82 | 20.34 | 19.82 | 20.15 | 20.15 | 994,439 |
24 May 2024 | 19.75 | 19.84 | 19.54 | 19.82 | 19.82 | 897,328 |
23 May 2024 | 19.98 | 20.05 | 19.62 | 19.77 | 19.77 | 1,405,787 |
22 May 2024 | 19.67 | 20.34 | 19.60 | 20.03 | 20.03 | 2,269,557 |
21 May 2024 | 19.44 | 19.77 | 19.44 | 19.67 | 19.67 | 2,139,158 |
20 May 2024 | 19.00 | 19.61 | 18.92 | 19.44 | 19.44 | 1,546,384 |
17 May 2024 | 19.27 | 19.48 | 18.91 | 18.92 | 18.92 | 2,068,036 |
16 May 2024 | 18.77 | 19.30 | 18.51 | 19.25 | 19.25 | 2,969,728 |
15 May 2024 | 19.08 | 19.80 | 18.88 | 18.88 | 18.88 | 9,343,967 |
14 May 2024 | 22.61 | 22.66 | 22.05 | 22.18 | 22.18 | 1,350,920 |
13 May 2024 | 22.62 | 22.74 | 22.32 | 22.52 | 22.52 | 930,821 |
10 May 2024 | 21.87 | 22.59 | 21.86 | 22.45 | 22.45 | 1,674,161 |
08 May 2024 | 22.08 | 22.19 | 21.68 | 21.82 | 21.82 | 1,514,810 |
07 May 2024 | 22.68 | 22.73 | 22.00 | 22.11 | 22.11 | 1,201,277 |
06 May 2024 | 22.10 | 22.63 | 22.05 | 22.57 | 22.57 | 781,969 |
03 May 2024 | 22.31 | 22.63 | 21.95 | 22.07 | 22.07 | 1,632,862 |
02 May 2024 | 21.45 | 22.38 | 21.26 | 22.19 | 22.19 | 1,854,819 |
30 Apr 2024 | 21.80 | 22.11 | 21.16 | 21.34 | 21.34 | 2,654,872 |
29 Apr 2024 | 22.20 | 22.27 | 21.47 | 21.56 | 21.56 | 2,244,756 |
26 Apr 2024 | 22.67 | 23.91 | 22.16 | 22.16 | 22.16 | 3,320,324 |
25 Apr 2024 | 23.30 | 24.24 | 22.49 | 22.49 | 22.49 | 4,919,974 |
24 Apr 2024 | 26.40 | 26.44 | 25.71 | 25.85 | 25.85 | 1,061,270 |
23 Apr 2024 | 26.30 | 26.46 | 25.93 | 26.21 | 26.21 | 794,411 |
22 Apr 2024 | 25.81 | 26.44 | 25.77 | 26.22 | 26.22 | 882,809 |
19 Apr 2024 | 25.78 | 25.84 | 25.15 | 25.72 | 25.72 | 982,267 |
18 Apr 2024 | 26.20 | 26.45 | 25.80 | 25.80 | 25.80 | 802,417 |
17 Apr 2024 | 26.40 | 26.44 | 25.95 | 26.20 | 26.20 | 645,640 |
16 Apr 2024 | 26.41 | 26.68 | 26.09 | 26.33 | 26.33 | 1,309,065 |
15 Apr 2024 | 27.32 | 27.53 | 26.60 | 26.60 | 26.60 | 999,992 |
12 Apr 2024 | 27.92 | 28.13 | 27.32 | 27.32 | 27.32 | 1,062,612 |
11 Apr 2024 | 28.05 | 28.26 | 27.76 | 27.81 | 27.81 | 1,743,540 |
10 Apr 2024 | 27.50 | 28.17 | 27.49 | 27.99 | 27.99 | 1,804,853 |
09 Apr 2024 | 27.29 | 27.83 | 27.13 | 27.21 | 27.21 | 1,961,402 |
08 Apr 2024 | 26.72 | 27.57 | 26.62 | 27.29 | 27.29 | 1,943,215 |
05 Apr 2024 | 25.26 | 27.10 | 25.20 | 26.72 | 26.72 | 2,537,429 |
04 Apr 2024 | 25.07 | 25.34 | 24.89 | 25.05 | 25.05 | 919,813 |
03 Apr 2024 | 24.66 | 25.09 | 24.64 | 25.04 | 25.04 | 931,547 |
02 Apr 2024 | 25.24 | 25.42 | 24.79 | 24.81 | 24.81 | 1,262,803 |
28 Mar 2024 | 25.25 | 25.49 | 24.67 | 25.10 | 25.10 | 1,407,785 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 25.40 | 25.71 | 25.00 | 25.71 | 25.11 | 1,303,546 |
26 Mar 2024 | 25.36 | 25.70 | 25.14 | 25.40 | 24.81 | 1,413,136 |
25 Mar 2024 | 24.68 | 25.81 | 23.83 | 25.67 | 25.07 | 2,578,441 |
22 Mar 2024 | 23.99 | 24.72 | 23.63 | 24.68 | 24.10 | 2,045,446 |
21 Mar 2024 | 24.95 | 25.01 | 24.08 | 24.12 | 23.56 | 1,529,527 |
20 Mar 2024 | 24.87 | 25.07 | 24.69 | 24.69 | 24.11 | 1,098,120 |
19 Mar 2024 | 24.95 | 25.05 | 24.76 | 24.98 | 24.40 | 802,237 |
18 Mar 2024 | 24.87 | 25.21 | 24.74 | 24.90 | 24.32 | 1,032,027 |
15 Mar 2024 | 24.77 | 25.19 | 24.59 | 24.78 | 24.20 | 2,331,643 |
14 Mar 2024 | 25.32 | 25.48 | 24.70 | 24.70 | 24.12 | 1,690,472 |
13 Mar 2024 | 25.40 | 25.69 | 25.20 | 25.27 | 24.68 | 1,236,432 |
12 Mar 2024 | 25.25 | 25.93 | 25.02 | 25.65 | 25.05 | 1,392,498 |
11 Mar 2024 | 25.29 | 25.67 | 25.08 | 25.19 | 24.60 | 953,291 |
08 Mar 2024 | 25.18 | 25.52 | 25.09 | 25.29 | 24.70 | 867,706 |
07 Mar 2024 | 24.71 | 25.21 | 24.52 | 25.05 | 24.47 | 1,166,945 |
06 Mar 2024 | 25.16 | 25.51 | 24.80 | 24.90 | 24.32 | 1,080,760 |
05 Mar 2024 | 24.76 | 25.13 | 24.63 | 24.83 | 24.25 | 1,062,469 |
04 Mar 2024 | 25.43 | 25.64 | 24.88 | 25.00 | 24.42 | 1,212,001 |
01 Mar 2024 | 25.01 | 25.53 | 25.01 | 25.43 | 24.84 | 980,589 |
29 Feb 2024 | 25.65 | 25.85 | 25.20 | 25.37 | 24.78 | 3,101,110 |
28 Feb 2024 | 26.64 | 26.67 | 25.52 | 25.65 | 25.05 | 1,447,027 |
27 Feb 2024 | 26.37 | 26.68 | 26.12 | 26.60 | 25.98 | 1,098,407 |
26 Feb 2024 | 26.44 | 26.79 | 25.98 | 26.25 | 25.64 | 1,574,681 |
23 Feb 2024 | 27.53 | 27.55 | 26.91 | 26.91 | 26.28 | 1,058,755 |
22 Feb 2024 | 27.71 | 27.94 | 27.47 | 27.60 | 26.96 | 871,485 |
21 Feb 2024 | 27.55 | 27.76 | 27.36 | 27.50 | 26.86 | 687,041 |
20 Feb 2024 | 27.26 | 27.62 | 27.11 | 27.55 | 26.91 | 699,416 |
19 Feb 2024 | 27.40 | 27.55 | 27.15 | 27.33 | 26.69 | 557,959 |
16 Feb 2024 | 27.28 | 27.89 | 27.26 | 27.32 | 26.68 | 1,057,769 |
15 Feb 2024 | 27.06 | 27.65 | 26.87 | 27.13 | 26.50 | 1,190,730 |
14 Feb 2024 | 27.57 | 27.85 | 27.32 | 27.42 | 26.78 | 840,986 |
13 Feb 2024 | 27.30 | 28.27 | 27.30 | 27.57 | 26.93 | 991,510 |
12 Feb 2024 | 26.80 | 27.33 | 26.63 | 27.29 | 26.65 | 890,473 |
09 Feb 2024 | 27.78 | 28.05 | 26.90 | 26.98 | 26.35 | 2,263,507 |
08 Feb 2024 | 29.00 | 29.26 | 27.00 | 27.74 | 27.09 | 7,084,734 |
07 Feb 2024 | 31.59 | 31.67 | 31.16 | 31.49 | 30.76 | 790,231 |
06 Feb 2024 | 31.41 | 31.85 | 30.96 | 31.65 | 30.91 | 947,130 |
05 Feb 2024 | 31.44 | 31.83 | 30.99 | 31.51 | 30.77 | 1,173,242 |
02 Feb 2024 | 32.10 | 32.18 | 31.68 | 31.68 | 30.94 | 795,420 |
01 Feb 2024 | 32.00 | 32.41 | 31.71 | 32.16 | 31.41 | 1,019,247 |
31 Jan 2024 | 32.73 | 32.81 | 32.03 | 32.05 | 31.30 | 779,420 |
30 Jan 2024 | 32.82 | 33.12 | 32.35 | 32.64 | 31.88 | 556,521 |
29 Jan 2024 | 32.70 | 33.60 | 32.55 | 32.85 | 32.08 | 842,312 |
26 Jan 2024 | 32.06 | 33.04 | 31.91 | 32.48 | 31.72 | 1,069,089 |
25 Jan 2024 | 32.14 | 32.46 | 31.91 | 31.91 | 31.17 | 1,089,574 |
24 Jan 2024 | 31.91 | 32.34 | 31.85 | 32.14 | 31.39 | 619,958 |
23 Jan 2024 | 31.39 | 31.96 | 31.17 | 31.71 | 30.97 | 802,085 |
22 Jan 2024 | 31.30 | 31.55 | 30.89 | 31.16 | 30.43 | 774,739 |
19 Jan 2024 | 31.80 | 32.00 | 31.05 | 31.16 | 30.43 | 1,197,124 |
18 Jan 2024 | 32.20 | 32.27 | 31.75 | 31.75 | 31.01 | 964,884 |
17 Jan 2024 | 32.38 | 32.40 | 31.87 | 32.24 | 31.49 | 699,266 |
16 Jan 2024 | 32.02 | 32.74 | 31.92 | 32.70 | 31.94 | 830,553 |
15 Jan 2024 | 32.36 | 32.48 | 32.26 | 32.32 | 31.57 | 293,668 |
12 Jan 2024 | 32.29 | 32.77 | 32.14 | 32.48 | 31.72 | 612,695 |
11 Jan 2024 | 32.13 | 32.32 | 31.86 | 32.09 | 31.34 | 698,876 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |