Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 19.28 | 26.38 | 23.45 | 25.01 | 25.01 | 17,844,606 |
25 Jun 2024 | 22.00 | 23.98 | 21.06 | 23.98 | 23.98 | 8,388,512 |
24 Jun 2024 | 19.53 | 21.80 | 19.10 | 21.80 | 21.80 | 6,367,433 |
21 Jun 2024 | 19.28 | 20.28 | 18.90 | 19.82 | 19.82 | 2,688,300 |
21 Jun 2024 | 0.2 Dividend | |||||
20 Jun 2024 | 20.03 | 20.03 | 19.48 | 19.48 | 19.28 | 1,351,900 |
19 Jun 2024 | 20.00 | 20.45 | 19.70 | 20.03 | 19.82 | 1,547,080 |
18 Jun 2024 | 19.14 | 19.89 | 19.14 | 19.85 | 19.65 | 1,174,020 |
17 Jun 2024 | 19.29 | 19.38 | 18.95 | 19.27 | 19.07 | 985,200 |
14 Jun 2024 | 19.09 | 19.25 | 18.71 | 19.14 | 18.94 | 827,840 |
13 Jun 2024 | 19.02 | 19.27 | 18.83 | 19.09 | 18.89 | 830,081 |
12 Jun 2024 | 18.45 | 19.08 | 18.33 | 18.99 | 18.80 | 950,500 |
11 Jun 2024 | 18.40 | 18.53 | 17.79 | 18.51 | 18.32 | 1,004,640 |
07 Jun 2024 | 17.78 | 18.58 | 17.78 | 18.36 | 18.17 | 1,475,521 |
06 Jun 2024 | 19.40 | 19.56 | 17.55 | 17.78 | 17.60 | 2,717,500 |
05 Jun 2024 | 20.00 | 20.03 | 19.45 | 19.48 | 19.28 | 1,288,340 |
04 Jun 2024 | 20.89 | 20.89 | 19.67 | 20.07 | 19.86 | 1,683,166 |
03 Jun 2024 | 22.00 | 22.00 | 20.64 | 20.88 | 20.67 | 1,186,700 |
31 May 2024 | 21.25 | 21.78 | 21.25 | 21.73 | 21.51 | 746,240 |
30 May 2024 | 21.43 | 21.56 | 21.11 | 21.35 | 21.13 | 579,300 |
29 May 2024 | 20.98 | 21.53 | 20.98 | 21.45 | 21.23 | 805,660 |
28 May 2024 | 21.34 | 21.54 | 21.04 | 21.14 | 20.92 | 644,900 |
27 May 2024 | 21.38 | 21.49 | 20.72 | 21.27 | 21.05 | 1,091,480 |
24 May 2024 | 21.80 | 22.18 | 21.44 | 21.48 | 21.26 | 823,640 |
23 May 2024 | 22.50 | 22.50 | 21.97 | 22.02 | 21.79 | 660,540 |
22 May 2024 | 22.29 | 22.48 | 22.06 | 22.48 | 22.25 | 728,640 |
21 May 2024 | 22.55 | 22.55 | 22.06 | 22.26 | 22.03 | 729,826 |
20 May 2024 | 22.51 | 22.63 | 22.37 | 22.56 | 22.33 | 947,600 |
17 May 2024 | 22.10 | 22.45 | 21.71 | 22.45 | 22.22 | 1,124,980 |
16 May 2024 | 21.74 | 22.38 | 21.74 | 21.91 | 21.69 | 1,213,840 |
15 May 2024 | 21.98 | 22.22 | 21.69 | 21.74 | 21.52 | 775,400 |
14 May 2024 | 21.89 | 22.44 | 21.89 | 22.01 | 21.78 | 929,960 |
13 May 2024 | 22.49 | 22.50 | 21.85 | 21.91 | 21.69 | 1,025,200 |
10 May 2024 | 23.04 | 23.12 | 22.49 | 22.59 | 22.36 | 949,900 |
09 May 2024 | 22.72 | 23.14 | 22.63 | 23.04 | 22.80 | 1,004,000 |
08 May 2024 | 23.19 | 23.24 | 22.63 | 22.68 | 22.45 | 1,120,252 |
07 May 2024 | 23.14 | 23.27 | 22.85 | 23.11 | 22.87 | 1,198,740 |
06 May 2024 | 22.75 | 23.35 | 22.75 | 23.11 | 22.87 | 1,715,580 |
30 Apr 2024 | 23.04 | 23.54 | 22.60 | 22.72 | 22.49 | 1,729,440 |
29 Apr 2024 | 22.50 | 24.66 | 22.50 | 23.08 | 22.84 | 1,797,340 |
26 Apr 2024 | 22.40 | 22.66 | 22.08 | 22.42 | 22.19 | 1,189,880 |
25 Apr 2024 | 22.29 | 22.53 | 22.17 | 22.31 | 22.08 | 964,860 |
24 Apr 2024 | 21.93 | 22.33 | 21.79 | 22.29 | 22.06 | 1,155,580 |
23 Apr 2024 | 21.39 | 21.80 | 21.21 | 21.79 | 21.57 | 1,017,285 |
22 Apr 2024 | 21.19 | 21.65 | 20.73 | 21.20 | 20.98 | 887,045 |
19 Apr 2024 | 21.90 | 21.99 | 21.34 | 21.50 | 21.28 | 999,800 |
18 Apr 2024 | 21.96 | 22.44 | 21.44 | 22.00 | 21.77 | 1,479,020 |
17 Apr 2024 | 21.03 | 22.33 | 21.03 | 22.10 | 21.87 | 1,914,454 |
16 Apr 2024 | 22.67 | 22.83 | 20.62 | 20.62 | 20.41 | 2,573,080 |
15 Apr 2024 | 24.10 | 24.24 | 22.40 | 22.91 | 22.67 | 1,907,668 |
12 Apr 2024 | 24.71 | 25.06 | 24.20 | 24.20 | 23.95 | 1,057,040 |
11 Apr 2024 | 24.57 | 25.38 | 24.23 | 24.74 | 24.49 | 1,052,220 |
10 Apr 2024 | 25.50 | 25.68 | 24.65 | 24.74 | 24.49 | 1,199,300 |
09 Apr 2024 | 25.19 | 25.65 | 24.91 | 25.51 | 25.25 | 1,215,660 |
08 Apr 2024 | 25.15 | 25.67 | 24.87 | 25.19 | 24.93 | 1,141,261 |
03 Apr 2024 | 25.67 | 25.67 | 24.85 | 25.36 | 25.10 | 1,604,185 |
02 Apr 2024 | 26.26 | 26.38 | 25.60 | 25.75 | 25.49 | 1,762,065 |
01 Apr 2024 | 25.76 | 26.41 | 25.70 | 26.28 | 26.01 | 2,059,203 |
29 Mar 2024 | 25.68 | 25.80 | 25.07 | 25.90 | 25.63 | 998,163 |
28 Mar 2024 | 24.87 | 26.02 | 24.87 | 25.55 | 25.29 | 2,408,920 |
27 Mar 2024 | 26.01 | 26.66 | 24.73 | 24.93 | 24.67 | 2,470,604 |
26 Mar 2024 | 25.60 | 26.19 | 25.35 | 26.11 | 25.84 | 2,354,981 |
25 Mar 2024 | 26.59 | 26.74 | 25.55 | 25.60 | 25.34 | 3,381,906 |
22 Mar 2024 | 27.20 | 27.68 | 26.86 | 26.86 | 26.58 | 3,106,615 |
21 Mar 2024 | 27.96 | 28.00 | 27.26 | 27.38 | 27.10 | 4,110,167 |
20 Mar 2024 | 27.98 | 28.09 | 27.18 | 27.96 | 27.67 | 7,654,840 |
19 Mar 2024 | 31.00 | 31.27 | 28.52 | 28.60 | 28.31 | 11,468,088 |
18 Mar 2024 | 27.70 | 28.55 | 27.45 | 28.43 | 28.14 | 4,525,245 |
15 Mar 2024 | 26.78 | 27.98 | 26.71 | 27.76 | 27.47 | 4,057,957 |
14 Mar 2024 | 27.06 | 27.74 | 26.66 | 27.09 | 26.81 | 2,998,593 |
13 Mar 2024 | 27.03 | 27.40 | 26.66 | 27.23 | 26.95 | 3,370,299 |
12 Mar 2024 | 27.11 | 27.20 | 26.61 | 27.09 | 26.81 | 3,530,280 |
11 Mar 2024 | 26.59 | 27.43 | 26.12 | 27.34 | 27.06 | 5,000,924 |
08 Mar 2024 | 27.07 | 27.33 | 25.98 | 26.61 | 26.34 | 6,729,746 |
07 Mar 2024 | 28.87 | 30.20 | 27.00 | 27.34 | 27.06 | 10,952,522 |
06 Mar 2024 | 24.90 | 27.45 | 24.81 | 27.45 | 27.17 | 6,412,480 |
05 Mar 2024 | 25.30 | 25.30 | 24.60 | 24.95 | 24.69 | 1,770,200 |
04 Mar 2024 | 25.98 | 25.98 | 24.88 | 25.37 | 25.11 | 2,224,938 |
01 Mar 2024 | 25.50 | 25.79 | 25.19 | 25.74 | 25.48 | 2,455,400 |
29 Feb 2024 | 23.50 | 25.40 | 23.29 | 25.22 | 24.96 | 3,118,415 |
28 Feb 2024 | 26.72 | 26.98 | 24.23 | 24.23 | 23.98 | 4,742,999 |
27 Feb 2024 | 26.01 | 27.41 | 25.66 | 26.92 | 26.64 | 4,285,716 |
26 Feb 2024 | 26.48 | 27.33 | 26.00 | 26.12 | 25.85 | 5,061,098 |
23 Feb 2024 | 25.71 | 26.29 | 25.50 | 26.07 | 25.80 | 3,733,795 |
22 Feb 2024 | 25.20 | 25.76 | 25.03 | 25.71 | 25.45 | 3,995,307 |
21 Feb 2024 | 25.32 | 26.88 | 24.46 | 25.71 | 25.45 | 6,535,217 |
20 Feb 2024 | 22.50 | 25.27 | 22.50 | 25.27 | 25.01 | 3,791,852 |
19 Feb 2024 | 22.31 | 23.00 | 22.22 | 22.97 | 22.73 | 2,704,746 |
08 Feb 2024 | 19.91 | 22.82 | 19.91 | 22.31 | 22.08 | 3,139,508 |
07 Feb 2024 | 24.34 | 24.34 | 21.91 | 21.91 | 21.69 | 3,361,845 |
06 Feb 2024 | 24.14 | 25.18 | 22.67 | 24.34 | 24.09 | 4,464,974 |
05 Feb 2024 | 24.81 | 26.27 | 23.14 | 25.19 | 24.93 | 4,330,739 |
02 Feb 2024 | 23.71 | 25.50 | 23.71 | 24.63 | 24.38 | 3,377,978 |
01 Feb 2024 | 23.12 | 24.30 | 22.01 | 23.87 | 23.62 | 2,319,585 |
31 Jan 2024 | 25.60 | 25.61 | 23.29 | 23.35 | 23.11 | 3,171,501 |
30 Jan 2024 | 26.08 | 28.59 | 25.60 | 25.88 | 25.61 | 4,113,791 |
29 Jan 2024 | 26.10 | 26.38 | 25.56 | 25.99 | 25.72 | 2,020,946 |
26 Jan 2024 | 26.79 | 27.10 | 26.00 | 26.00 | 25.73 | 3,307,803 |
25 Jan 2024 | 24.60 | 26.96 | 24.18 | 26.96 | 26.68 | 2,663,591 |
24 Jan 2024 | 24.25 | 24.83 | 23.50 | 24.51 | 24.26 | 1,314,558 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |