Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 30.30 | 32.38 | 29.92 | 31.22 | 31.22 | 8,371,300 |
20 Jun 2024 | 31.88 | 31.99 | 30.40 | 30.49 | 30.49 | 6,306,600 |
19 Jun 2024 | 32.36 | 32.60 | 31.52 | 31.72 | 31.72 | 7,890,500 |
18 Jun 2024 | 31.69 | 33.31 | 31.19 | 33.00 | 33.00 | 12,081,800 |
17 Jun 2024 | 31.25 | 31.79 | 30.95 | 31.22 | 31.22 | 4,940,304 |
14 Jun 2024 | 31.73 | 32.18 | 31.03 | 31.48 | 31.48 | 6,664,900 |
13 Jun 2024 | 32.90 | 33.80 | 31.60 | 31.66 | 31.66 | 11,566,665 |
12 Jun 2024 | 31.88 | 33.50 | 31.53 | 33.30 | 33.30 | 10,801,504 |
11 Jun 2024 | 31.18 | 32.23 | 30.99 | 31.88 | 31.88 | 6,454,394 |
07 Jun 2024 | 32.00 | 32.30 | 31.25 | 31.35 | 31.35 | 8,240,499 |
06 Jun 2024 | 34.17 | 34.68 | 31.88 | 32.01 | 32.01 | 13,021,916 |
05 Jun 2024 | 34.11 | 36.40 | 33.62 | 34.30 | 34.30 | 11,981,419 |
04 Jun 2024 | 33.79 | 35.40 | 33.07 | 34.66 | 34.66 | 12,767,381 |
03 Jun 2024 | 33.80 | 35.04 | 32.62 | 33.88 | 33.88 | 10,808,965 |
31 May 2024 | 34.62 | 34.97 | 33.28 | 33.89 | 33.89 | 11,801,520 |
30 May 2024 | 36.55 | 37.25 | 34.50 | 34.95 | 34.95 | 15,312,957 |
29 May 2024 | 38.45 | 39.07 | 35.70 | 37.40 | 37.40 | 20,603,044 |
28 May 2024 | 44.76 | 45.80 | 38.05 | 38.68 | 38.68 | 29,147,267 |
27 May 2024 | 38.00 | 43.98 | 37.00 | 43.98 | 43.98 | 22,872,629 |
24 May 2024 | 35.44 | 40.80 | 35.00 | 36.65 | 36.65 | 25,401,418 |
23 May 2024 | 35.51 | 36.32 | 34.29 | 35.00 | 35.00 | 14,060,500 |
22 May 2024 | 36.66 | 37.96 | 35.63 | 36.28 | 36.28 | 14,284,665 |
21 May 2024 | 36.89 | 39.50 | 36.28 | 36.55 | 36.55 | 17,639,690 |
20 May 2024 | 35.79 | 37.36 | 35.70 | 36.64 | 36.64 | 14,309,522 |
17 May 2024 | 38.21 | 38.25 | 35.85 | 36.40 | 36.40 | 21,189,694 |
16 May 2024 | 37.17 | 41.20 | 37.17 | 39.54 | 39.54 | 21,747,522 |
15 May 2024 | 36.11 | 38.20 | 35.10 | 36.73 | 36.73 | 16,881,067 |
14 May 2024 | 37.27 | 38.87 | 35.90 | 36.77 | 36.77 | 18,269,210 |
13 May 2024 | 39.00 | 40.06 | 36.79 | 37.61 | 37.61 | 19,325,943 |
10 May 2024 | 41.82 | 43.15 | 39.50 | 40.90 | 40.90 | 20,712,120 |
09 May 2024 | 38.88 | 43.80 | 37.52 | 40.08 | 40.08 | 26,533,153 |
08 May 2024 | 39.78 | 40.97 | 39.01 | 39.43 | 39.43 | 22,371,991 |
07 May 2024 | 37.57 | 42.00 | 36.66 | 41.03 | 41.03 | 29,153,794 |
06 May 2024 | 29.94 | 35.00 | 29.00 | 35.00 | 35.00 | 21,652,281 |
06 May 2024 | 0.5 Dividend | |||||
30 Apr 2024 | 30.58 | 32.43 | 29.26 | 29.67 | 29.17 | 23,272,703 |
29 Apr 2024 | 28.23 | 31.84 | 28.01 | 30.31 | 29.80 | 25,974,824 |
26 Apr 2024 | 27.40 | 29.97 | 27.40 | 28.09 | 27.62 | 27,572,769 |
25 Apr 2024 | 26.00 | 30.47 | 26.00 | 28.58 | 28.10 | 32,667,930 |
24 Apr 2024 | 27.30 | 28.25 | 25.06 | 25.39 | 24.96 | 28,699,940 |
23 Apr 2024 | 22.55 | 26.28 | 22.55 | 26.28 | 25.84 | 27,359,482 |
22 Apr 2024 | 25.23 | 25.60 | 21.66 | 21.90 | 21.53 | 28,439,320 |
19 Apr 2024 | 27.35 | 28.34 | 25.33 | 26.20 | 25.76 | 31,106,005 |
18 Apr 2024 | 28.81 | 30.80 | 26.71 | 27.34 | 26.88 | 36,735,975 |
17 Apr 2024 | 23.65 | 25.78 | 23.50 | 25.78 | 25.35 | 14,444,043 |
16 Apr 2024 | 18.84 | 21.48 | 17.46 | 21.48 | 21.12 | 23,893,174 |
15 Apr 2024 | 16.00 | 18.97 | 15.99 | 17.90 | 17.60 | 19,689,117 |
12 Apr 2024 | 16.61 | 16.87 | 15.83 | 15.93 | 15.66 | 11,402,696 |
11 Apr 2024 | 15.80 | 17.48 | 15.76 | 17.21 | 16.92 | 17,017,308 |
10 Apr 2024 | 15.74 | 16.86 | 14.98 | 15.19 | 14.93 | 7,037,747 |
09 Apr 2024 | 14.59 | 15.44 | 14.51 | 15.44 | 15.18 | 4,889,149 |
08 Apr 2024 | 15.00 | 15.02 | 14.51 | 14.51 | 14.27 | 4,092,524 |
03 Apr 2024 | 15.77 | 15.77 | 14.95 | 15.02 | 14.77 | 5,746,772 |
02 Apr 2024 | 14.88 | 15.72 | 14.84 | 15.69 | 15.43 | 7,543,673 |
01 Apr 2024 | 14.42 | 15.00 | 14.41 | 14.95 | 14.70 | 4,666,600 |
29 Mar 2024 | 14.48 | 14.72 | 14.28 | 14.41 | 14.17 | 3,742,013 |
28 Mar 2024 | 14.02 | 15.00 | 14.02 | 14.68 | 14.43 | 7,248,239 |
27 Mar 2024 | 15.06 | 15.92 | 14.36 | 14.38 | 14.14 | 11,397,853 |
26 Mar 2024 | 14.29 | 14.65 | 14.14 | 14.64 | 14.39 | 3,057,622 |
25 Mar 2024 | 14.65 | 14.81 | 14.20 | 14.30 | 14.06 | 2,900,288 |
22 Mar 2024 | 14.76 | 14.93 | 14.52 | 14.73 | 14.48 | 3,340,828 |
21 Mar 2024 | 14.96 | 15.05 | 14.61 | 14.81 | 14.56 | 3,443,247 |
20 Mar 2024 | 14.43 | 15.08 | 14.43 | 14.90 | 14.65 | 4,473,721 |
19 Mar 2024 | 14.79 | 14.79 | 14.41 | 14.52 | 14.28 | 3,036,914 |
18 Mar 2024 | 14.23 | 14.67 | 14.23 | 14.65 | 14.40 | 2,992,800 |
15 Mar 2024 | 13.80 | 14.22 | 13.80 | 14.19 | 13.95 | 2,728,500 |
14 Mar 2024 | 14.01 | 14.12 | 13.65 | 13.86 | 13.63 | 2,566,989 |
13 Mar 2024 | 14.00 | 14.26 | 13.76 | 14.02 | 13.78 | 3,181,837 |
12 Mar 2024 | 13.77 | 14.05 | 13.69 | 13.98 | 13.74 | 3,341,170 |
11 Mar 2024 | 13.42 | 13.98 | 13.40 | 13.70 | 13.47 | 3,401,400 |
08 Mar 2024 | 13.29 | 13.47 | 13.11 | 13.42 | 13.19 | 2,404,326 |
07 Mar 2024 | 13.27 | 13.57 | 13.15 | 13.28 | 13.06 | 3,717,500 |
06 Mar 2024 | 12.84 | 13.32 | 12.71 | 13.09 | 12.87 | 2,900,558 |
05 Mar 2024 | 13.33 | 13.47 | 12.84 | 12.90 | 12.68 | 3,545,108 |
04 Mar 2024 | 13.39 | 13.55 | 12.94 | 13.32 | 13.10 | 2,936,258 |
01 Mar 2024 | 13.26 | 13.41 | 13.11 | 13.40 | 13.17 | 4,072,294 |
29 Feb 2024 | 12.40 | 13.25 | 12.40 | 13.19 | 12.97 | 4,674,239 |
28 Feb 2024 | 14.21 | 14.48 | 12.63 | 12.65 | 12.44 | 6,843,912 |
27 Feb 2024 | 13.40 | 14.14 | 13.36 | 14.08 | 13.84 | 3,386,374 |
26 Feb 2024 | 13.30 | 14.15 | 13.07 | 13.57 | 13.34 | 5,427,826 |
23 Feb 2024 | 12.75 | 13.33 | 12.63 | 13.30 | 13.08 | 4,574,683 |
22 Feb 2024 | 12.20 | 12.84 | 12.20 | 12.75 | 12.54 | 4,574,421 |
21 Feb 2024 | 11.95 | 12.70 | 11.63 | 12.23 | 12.02 | 4,274,216 |
20 Feb 2024 | 11.69 | 12.07 | 11.39 | 11.98 | 11.78 | 4,030,321 |
19 Feb 2024 | 11.27 | 12.07 | 11.23 | 11.72 | 11.52 | 5,790,422 |
08 Feb 2024 | 9.96 | 11.05 | 9.54 | 11.05 | 10.86 | 6,688,872 |
07 Feb 2024 | 10.53 | 10.63 | 9.65 | 9.79 | 9.63 | 5,705,928 |
06 Feb 2024 | 10.50 | 10.97 | 9.68 | 10.48 | 10.30 | 6,872,576 |
05 Feb 2024 | 12.14 | 12.28 | 10.39 | 10.66 | 10.48 | 5,582,627 |
02 Feb 2024 | 13.31 | 13.59 | 11.77 | 12.27 | 12.06 | 4,699,080 |
01 Feb 2024 | 13.40 | 13.59 | 12.96 | 13.25 | 13.03 | 2,899,843 |
31 Jan 2024 | 14.22 | 14.34 | 13.40 | 13.50 | 13.27 | 2,780,693 |
30 Jan 2024 | 14.72 | 14.87 | 14.19 | 14.23 | 13.99 | 2,282,349 |
29 Jan 2024 | 15.52 | 15.64 | 14.71 | 14.76 | 14.51 | 2,200,183 |
26 Jan 2024 | 15.73 | 15.97 | 15.36 | 15.45 | 15.19 | 2,192,004 |
25 Jan 2024 | 14.99 | 15.70 | 14.99 | 15.64 | 15.38 | 2,649,700 |
24 Jan 2024 | 15.02 | 15.27 | 14.45 | 14.97 | 14.72 | 3,155,507 |
23 Jan 2024 | 14.98 | 15.20 | 14.71 | 15.04 | 14.79 | 3,126,663 |
22 Jan 2024 | 16.01 | 16.35 | 14.88 | 15.08 | 14.83 | 2,561,175 |
19 Jan 2024 | 16.35 | 16.62 | 16.08 | 16.16 | 15.89 | 2,228,648 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |