Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 19.36 | 19.49 | 18.97 | 19.02 | 19.02 | 1,732,100 |
27 May 2024 | 19.54 | 19.74 | 19.00 | 19.38 | 19.38 | 2,326,722 |
24 May 2024 | 19.83 | 19.98 | 19.51 | 19.54 | 19.54 | 2,080,500 |
23 May 2024 | 20.27 | 20.36 | 19.76 | 19.82 | 19.82 | 2,233,642 |
22 May 2024 | 20.18 | 20.35 | 20.08 | 20.27 | 20.27 | 1,741,800 |
21 May 2024 | 20.68 | 20.68 | 20.15 | 20.21 | 20.21 | 1,961,200 |
20 May 2024 | 20.42 | 20.73 | 20.23 | 20.55 | 20.55 | 2,287,185 |
17 May 2024 | 20.14 | 20.44 | 19.97 | 20.43 | 20.43 | 2,175,242 |
16 May 2024 | 20.03 | 20.41 | 20.03 | 20.19 | 20.19 | 2,200,220 |
15 May 2024 | 20.00 | 20.23 | 19.80 | 20.02 | 20.02 | 1,681,040 |
14 May 2024 | 19.75 | 20.12 | 19.75 | 20.10 | 20.10 | 2,620,748 |
13 May 2024 | 20.30 | 20.30 | 19.67 | 19.74 | 19.74 | 3,254,735 |
10 May 2024 | 20.80 | 20.95 | 20.32 | 20.37 | 20.37 | 2,612,891 |
09 May 2024 | 20.83 | 21.10 | 20.79 | 20.83 | 20.83 | 2,402,587 |
08 May 2024 | 21.57 | 21.57 | 20.73 | 20.76 | 20.76 | 3,186,385 |
07 May 2024 | 21.43 | 21.90 | 21.18 | 21.54 | 21.54 | 3,575,477 |
06 May 2024 | 21.54 | 21.89 | 21.33 | 21.45 | 21.45 | 2,785,080 |
30 Apr 2024 | 21.68 | 21.92 | 20.98 | 21.24 | 21.24 | 4,397,744 |
29 Apr 2024 | 21.34 | 21.87 | 21.17 | 21.70 | 21.70 | 4,043,543 |
26 Apr 2024 | 20.38 | 21.10 | 20.08 | 21.03 | 21.03 | 5,267,426 |
25 Apr 2024 | 20.75 | 20.94 | 19.99 | 20.38 | 20.38 | 4,794,124 |
24 Apr 2024 | 20.21 | 21.23 | 20.20 | 21.18 | 21.18 | 6,584,130 |
23 Apr 2024 | 21.11 | 21.53 | 21.11 | 21.11 | 21.11 | 2,778,700 |
22 Apr 2024 | 22.96 | 23.56 | 22.15 | 23.45 | 23.45 | 2,845,668 |
19 Apr 2024 | 23.59 | 23.71 | 23.12 | 23.36 | 23.36 | 2,469,949 |
19 Apr 2024 | 0.3 Dividend | |||||
18 Apr 2024 | 23.80 | 24.59 | 23.33 | 23.91 | 23.61 | 4,054,516 |
17 Apr 2024 | 23.51 | 24.28 | 23.51 | 24.01 | 23.71 | 4,587,085 |
16 Apr 2024 | 25.20 | 25.46 | 22.92 | 22.99 | 22.70 | 6,425,461 |
15 Apr 2024 | 25.08 | 26.41 | 24.40 | 25.45 | 25.13 | 5,986,116 |
12 Apr 2024 | 24.90 | 25.36 | 24.72 | 24.72 | 24.41 | 2,064,255 |
11 Apr 2024 | 24.41 | 25.24 | 24.41 | 24.85 | 24.54 | 2,563,721 |
10 Apr 2024 | 25.30 | 25.34 | 24.24 | 24.54 | 24.23 | 2,803,312 |
09 Apr 2024 | 25.30 | 25.60 | 24.98 | 25.29 | 24.97 | 2,036,503 |
08 Apr 2024 | 26.02 | 26.18 | 25.30 | 25.30 | 24.98 | 2,509,537 |
03 Apr 2024 | 26.58 | 26.58 | 25.53 | 26.00 | 25.67 | 3,153,400 |
02 Apr 2024 | 27.31 | 27.33 | 26.37 | 26.58 | 26.25 | 3,675,057 |
01 Apr 2024 | 26.82 | 27.38 | 26.82 | 27.31 | 26.97 | 3,610,769 |
29 Mar 2024 | 26.61 | 26.91 | 26.26 | 26.82 | 26.48 | 2,024,721 |
28 Mar 2024 | 26.14 | 27.20 | 25.91 | 26.91 | 26.57 | 4,687,855 |
27 Mar 2024 | 26.90 | 27.06 | 25.93 | 25.95 | 25.62 | 4,525,131 |
26 Mar 2024 | 27.03 | 27.56 | 26.41 | 26.86 | 26.52 | 4,733,046 |
25 Mar 2024 | 28.02 | 28.64 | 26.98 | 27.04 | 26.70 | 5,503,735 |
22 Mar 2024 | 28.18 | 28.81 | 27.50 | 28.17 | 27.82 | 6,044,909 |
21 Mar 2024 | 28.75 | 29.11 | 28.45 | 28.48 | 28.12 | 4,659,811 |
20 Mar 2024 | 28.60 | 29.15 | 28.43 | 28.85 | 28.49 | 5,004,747 |
19 Mar 2024 | 29.14 | 29.79 | 28.80 | 28.80 | 28.44 | 6,958,252 |
18 Mar 2024 | 28.66 | 29.14 | 28.48 | 29.13 | 28.76 | 7,020,139 |
15 Mar 2024 | 28.46 | 29.10 | 28.40 | 28.89 | 28.53 | 6,394,280 |
14 Mar 2024 | 28.61 | 28.75 | 28.02 | 28.45 | 28.09 | 5,888,174 |
13 Mar 2024 | 29.21 | 29.49 | 28.45 | 28.80 | 28.44 | 8,472,119 |
12 Mar 2024 | 29.87 | 30.08 | 29.00 | 29.31 | 28.94 | 8,668,889 |
11 Mar 2024 | 29.60 | 30.00 | 28.94 | 29.84 | 29.47 | 10,428,439 |
08 Mar 2024 | 28.18 | 30.50 | 27.78 | 30.39 | 30.01 | 14,398,045 |
07 Mar 2024 | 28.15 | 29.45 | 27.08 | 28.50 | 28.14 | 12,137,974 |
06 Mar 2024 | 27.51 | 28.35 | 27.17 | 27.75 | 27.40 | 7,700,075 |
05 Mar 2024 | 28.45 | 28.68 | 27.55 | 27.87 | 27.52 | 10,334,447 |
04 Mar 2024 | 28.28 | 30.30 | 27.71 | 28.82 | 28.46 | 16,351,445 |
01 Mar 2024 | 27.57 | 29.00 | 27.23 | 29.00 | 28.64 | 19,485,098 |
29 Feb 2024 | 24.20 | 27.10 | 24.20 | 27.10 | 26.76 | 17,925,881 |
28 Feb 2024 | 27.10 | 27.30 | 24.64 | 24.64 | 24.33 | 13,167,980 |
27 Feb 2024 | 26.63 | 27.49 | 25.87 | 27.38 | 27.04 | 13,821,426 |
26 Feb 2024 | 25.06 | 27.70 | 24.98 | 27.09 | 26.75 | 15,925,552 |
23 Feb 2024 | 26.50 | 26.60 | 24.62 | 25.18 | 24.86 | 14,594,563 |
22 Feb 2024 | 22.38 | 24.19 | 22.38 | 24.19 | 23.89 | 5,683,356 |
21 Feb 2024 | 21.50 | 22.86 | 21.22 | 21.99 | 21.71 | 5,312,909 |
20 Feb 2024 | 22.08 | 22.08 | 21.20 | 21.72 | 21.45 | 5,118,284 |
19 Feb 2024 | 21.20 | 21.73 | 20.76 | 21.73 | 21.46 | 6,868,432 |
08 Feb 2024 | 18.22 | 19.75 | 17.40 | 19.75 | 19.50 | 5,759,584 |
07 Feb 2024 | 18.86 | 19.04 | 17.70 | 17.95 | 17.72 | 6,540,018 |
06 Feb 2024 | 17.92 | 19.30 | 16.72 | 18.81 | 18.57 | 6,480,041 |
05 Feb 2024 | 20.10 | 20.30 | 18.28 | 18.28 | 18.05 | 5,837,619 |
02 Feb 2024 | 21.58 | 22.20 | 19.50 | 20.31 | 20.06 | 4,823,012 |
01 Feb 2024 | 22.00 | 22.45 | 21.14 | 21.60 | 21.33 | 3,915,196 |
31 Jan 2024 | 23.11 | 23.61 | 22.08 | 22.10 | 21.82 | 3,930,480 |
30 Jan 2024 | 24.10 | 24.34 | 23.45 | 23.49 | 23.20 | 4,468,049 |
29 Jan 2024 | 25.46 | 25.76 | 24.19 | 24.33 | 24.02 | 5,921,519 |
26 Jan 2024 | 24.87 | 25.60 | 24.61 | 24.73 | 24.42 | 5,485,274 |
25 Jan 2024 | 23.20 | 24.80 | 22.81 | 24.72 | 24.41 | 4,827,800 |
24 Jan 2024 | 22.62 | 23.03 | 22.10 | 23.03 | 22.74 | 2,446,920 |
23 Jan 2024 | 22.27 | 22.75 | 22.05 | 22.60 | 22.32 | 2,035,186 |
22 Jan 2024 | 23.60 | 23.99 | 22.06 | 22.25 | 21.97 | 2,413,666 |
19 Jan 2024 | 24.20 | 24.55 | 23.62 | 23.62 | 23.32 | 2,001,400 |
18 Jan 2024 | 24.35 | 24.50 | 23.34 | 24.15 | 23.85 | 3,227,833 |
17 Jan 2024 | 25.09 | 25.31 | 24.37 | 24.37 | 24.06 | 1,855,912 |
16 Jan 2024 | 25.27 | 25.55 | 24.77 | 25.18 | 24.86 | 1,654,040 |
15 Jan 2024 | 25.50 | 25.88 | 25.18 | 25.39 | 25.07 | 1,527,816 |
12 Jan 2024 | 26.02 | 26.06 | 25.57 | 25.67 | 25.35 | 1,667,600 |
11 Jan 2024 | 25.17 | 26.18 | 25.17 | 25.96 | 25.63 | 2,373,821 |
10 Jan 2024 | 25.35 | 25.55 | 24.64 | 25.15 | 24.83 | 2,035,292 |
09 Jan 2024 | 25.75 | 26.20 | 25.27 | 25.50 | 25.18 | 2,176,660 |
08 Jan 2024 | 26.35 | 26.38 | 25.68 | 25.69 | 25.37 | 1,752,992 |
05 Jan 2024 | 27.16 | 27.16 | 26.30 | 26.38 | 26.05 | 2,219,053 |
04 Jan 2024 | 27.13 | 27.18 | 26.71 | 26.82 | 26.48 | 1,379,000 |
03 Jan 2024 | 27.30 | 27.57 | 26.83 | 27.10 | 26.76 | 2,042,424 |
02 Jan 2024 | 27.97 | 27.99 | 27.46 | 27.49 | 27.15 | 1,953,500 |
29 Dec 2023 | 27.09 | 28.00 | 27.09 | 27.99 | 27.64 | 2,245,881 |
28 Dec 2023 | 26.55 | 27.48 | 26.43 | 27.36 | 27.02 | 2,617,049 |
27 Dec 2023 | 26.40 | 26.70 | 26.33 | 26.68 | 26.35 | 2,312,640 |
26 Dec 2023 | 27.33 | 27.33 | 26.12 | 26.18 | 25.85 | 2,760,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |