Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 23.52 | 23.59 | 23.30 | 23.32 | 23.32 | 20,119 |
21 May 2024 | 23.92 | 23.65 | 23.01 | 23.32 | 23.32 | 484,854 |
20 May 2024 | 24.28 | 23.98 | 23.74 | 23.76 | 23.76 | 323,329 |
20 May 2024 | 1.28 Dividend | |||||
17 May 2024 | 24.80 | 24.96 | 24.80 | 24.83 | 23.55 | 155,979 |
16 May 2024 | 24.75 | 24.89 | 24.72 | 24.79 | 23.51 | 117,770 |
15 May 2024 | 24.65 | 24.96 | 24.60 | 24.80 | 23.52 | 3,135,780 |
14 May 2024 | 24.52 | 24.72 | 24.34 | 24.70 | 23.43 | 7,493,161 |
13 May 2024 | 24.40 | 24.46 | 24.35 | 24.42 | 23.16 | 7,222,413 |
10 May 2024 | 23.98 | 24.48 | 24.19 | 24.26 | 23.01 | 7,003,568 |
09 May 2024 | 23.92 | 24.11 | 23.87 | 23.99 | 22.75 | 7,285,199 |
08 May 2024 | 23.88 | 24.07 | 23.73 | 23.82 | 22.59 | 4,468,472 |
07 May 2024 | 23.41 | 23.97 | 23.39 | 23.89 | 22.66 | 1,908,816 |
03 May 2024 | 23.18 | 23.30 | 23.00 | 23.01 | 21.83 | 58,420 |
02 May 2024 | 22.97 | 23.30 | 22.95 | 23.20 | 22.00 | 79,734 |
01 May 2024 | 22.90 | 22.90 | 22.90 | 22.97 | 21.78 | 49,060 |
30 Apr 2024 | 22.99 | 23.01 | 22.90 | 22.97 | 21.78 | 186,671 |
29 Apr 2024 | 22.85 | 23.03 | 22.82 | 22.85 | 21.68 | 47,640 |
26 Apr 2024 | 22.81 | 22.89 | 22.72 | 22.82 | 21.64 | 85,633 |
25 Apr 2024 | 22.96 | 23.03 | 22.63 | 22.80 | 21.62 | 1,424,296 |
24 Apr 2024 | 23.08 | 23.16 | 22.96 | 23.10 | 21.91 | 94,983 |
23 Apr 2024 | 22.82 | 23.12 | 22.84 | 22.91 | 21.73 | 63,838 |
22 Apr 2024 | 22.64 | 22.85 | 22.73 | 22.83 | 21.65 | 49,515 |
19 Apr 2024 | 22.56 | 22.70 | 22.33 | 22.65 | 21.48 | 51,643 |
18 Apr 2024 | 22.58 | 22.61 | 22.44 | 22.58 | 21.41 | 150,676 |
17 Apr 2024 | 22.39 | 22.64 | 22.38 | 22.42 | 21.26 | 166,732 |
16 Apr 2024 | 22.62 | 22.50 | 22.24 | 22.41 | 21.25 | 360,456 |
15 Apr 2024 | 22.79 | 22.82 | 22.63 | 22.77 | 21.60 | 36,676 |
12 Apr 2024 | 22.65 | 22.87 | 22.70 | 22.74 | 21.56 | 45,620 |
11 Apr 2024 | 22.78 | 22.86 | 22.43 | 22.58 | 21.41 | 164,974 |
10 Apr 2024 | 22.90 | 22.96 | 22.62 | 22.86 | 21.68 | 1,059,478 |
09 Apr 2024 | 23.12 | 23.12 | 22.70 | 22.79 | 21.62 | 16,279 |
08 Apr 2024 | 22.86 | 23.11 | 22.95 | 23.00 | 21.81 | 125,671 |
05 Apr 2024 | 22.92 | 23.03 | 22.71 | 22.90 | 21.71 | 32,794 |
04 Apr 2024 | 23.39 | 23.51 | 23.13 | 23.16 | 21.97 | 363,572 |
03 Apr 2024 | 23.42 | 23.54 | 23.22 | 23.49 | 22.28 | 119,085 |
02 Apr 2024 | 23.45 | 23.66 | 23.36 | 23.41 | 22.20 | 380,170 |
28 Mar 2024 | 23.52 | 23.65 | 23.46 | 23.52 | 22.31 | 890,504 |
27 Mar 2024 | 23.55 | 23.69 | 23.51 | 23.58 | 22.37 | 55,260 |
26 Mar 2024 | 23.45 | 23.61 | 23.37 | 23.44 | 22.23 | 57,604 |
25 Mar 2024 | 23.23 | 23.47 | 23.23 | 23.37 | 22.17 | 159,659 |
22 Mar 2024 | 23.18 | 23.25 | 23.10 | 23.22 | 22.02 | 493,295 |
21 Mar 2024 | 23.02 | 23.25 | 23.02 | 23.06 | 21.87 | 183,057 |
20 Mar 2024 | 22.86 | 22.99 | 22.90 | 22.92 | 21.73 | 70,502 |
19 Mar 2024 | 22.73 | 22.94 | 22.67 | 22.75 | 21.58 | 100,650 |
18 Mar 2024 | 22.75 | 22.80 | 22.67 | 22.69 | 21.53 | 604,018 |
15 Mar 2024 | 22.58 | 22.88 | 22.61 | 22.88 | 21.70 | 301,928 |
14 Mar 2024 | 22.67 | 22.69 | 22.52 | 22.53 | 21.37 | 95,420 |
13 Mar 2024 | 22.40 | 22.75 | 22.47 | 22.72 | 21.55 | 266,648 |
12 Mar 2024 | 22.32 | 22.62 | 22.31 | 22.47 | 21.31 | 251,276 |
11 Mar 2024 | 22.19 | 22.35 | 22.08 | 22.21 | 21.07 | 265,676 |
08 Mar 2024 | 22.15 | 22.24 | 22.08 | 22.11 | 20.97 | 166,923 |
07 Mar 2024 | 22.23 | 22.20 | 22.07 | 22.12 | 20.98 | 93,992 |
06 Mar 2024 | 22.13 | 22.26 | 22.11 | 22.11 | 20.97 | 119,075 |
05 Mar 2024 | 21.95 | 22.15 | 21.96 | 22.04 | 20.90 | 51,649 |
04 Mar 2024 | 21.93 | 21.99 | 21.84 | 21.84 | 20.71 | 239,843 |
01 Mar 2024 | 21.86 | 22.07 | 21.92 | 21.96 | 20.83 | 207,077 |
29 Feb 2024 | 21.90 | 22.00 | 21.87 | 21.92 | 20.79 | 738,731 |
28 Feb 2024 | 21.98 | 21.99 | 21.83 | 21.94 | 20.81 | 9,327 |
27 Feb 2024 | 22.19 | 22.08 | 21.84 | 21.89 | 20.76 | 59,043 |
26 Feb 2024 | 22.15 | 22.33 | 22.09 | 22.23 | 21.08 | 52,959 |
23 Feb 2024 | 21.33 | 22.28 | 21.51 | 22.13 | 20.98 | 481,278 |
22 Feb 2024 | 21.18 | 21.50 | 21.13 | 21.35 | 20.25 | 32,682 |
21 Feb 2024 | 20.93 | 21.19 | 20.93 | 20.98 | 19.90 | 315,326 |
20 Feb 2024 | 20.81 | 20.98 | 20.80 | 20.84 | 19.77 | 322,822 |
19 Feb 2024 | 20.84 | 20.88 | 20.70 | 20.83 | 19.75 | 31,332 |
16 Feb 2024 | 20.72 | 20.95 | 20.72 | 20.93 | 19.85 | 1,056,582 |
15 Feb 2024 | 20.61 | 20.71 | 20.59 | 20.63 | 19.57 | 61,630 |
14 Feb 2024 | 20.53 | 20.57 | 20.48 | 20.50 | 19.44 | 158,077 |
13 Feb 2024 | 20.57 | 20.61 | 20.49 | 20.54 | 19.48 | 104,587 |
12 Feb 2024 | 20.48 | 20.55 | 20.35 | 20.43 | 19.38 | 1,237,159 |
09 Feb 2024 | 20.65 | 20.66 | 20.28 | 20.44 | 19.39 | 554,093 |
08 Feb 2024 | 20.68 | 20.72 | 20.51 | 20.66 | 19.59 | 831,626 |
07 Feb 2024 | 20.66 | 20.66 | 20.46 | 20.63 | 19.57 | 843,900 |
06 Feb 2024 | 20.59 | 20.75 | 20.55 | 20.75 | 19.69 | 206,742 |
05 Feb 2024 | 20.65 | 20.63 | 20.45 | 20.59 | 19.53 | 242,299 |
02 Feb 2024 | 20.63 | 20.70 | 20.47 | 20.51 | 19.46 | 158,652 |
01 Feb 2024 | 20.67 | 20.73 | 20.39 | 20.42 | 19.37 | 89,375 |
31 Jan 2024 | 20.48 | 20.79 | 20.50 | 20.63 | 19.57 | 183,655 |
30 Jan 2024 | 20.58 | 20.69 | 20.32 | 20.55 | 19.49 | 301,718 |
29 Jan 2024 | 20.37 | 20.70 | 20.43 | 20.55 | 19.49 | 171,892 |
26 Jan 2024 | 20.36 | 20.52 | 20.31 | 20.35 | 19.30 | 97,798 |
25 Jan 2024 | 20.29 | 20.44 | 20.23 | 20.40 | 19.35 | 114,033 |
24 Jan 2024 | 20.42 | 20.49 | 20.32 | 20.44 | 19.39 | 1,553,219 |
23 Jan 2024 | 20.49 | 20.63 | 20.29 | 20.37 | 19.32 | 137,140 |
22 Jan 2024 | 20.32 | 20.53 | 20.29 | 20.49 | 19.43 | 558,138 |
19 Jan 2024 | 20.60 | 20.62 | 20.31 | 20.32 | 19.27 | 125,674 |
18 Jan 2024 | 20.07 | 20.57 | 19.98 | 20.51 | 19.46 | 455,790 |
17 Jan 2024 | 19.98 | 20.16 | 19.78 | 20.13 | 19.09 | 1,534,854 |
16 Jan 2024 | 19.84 | 20.06 | 19.78 | 20.00 | 18.97 | 477,202 |
15 Jan 2024 | 19.81 | 19.86 | 19.74 | 19.81 | 18.79 | 33,618 |
12 Jan 2024 | 19.71 | 19.90 | 19.70 | 19.86 | 18.84 | 73,864 |
11 Jan 2024 | 19.73 | 19.85 | 19.67 | 19.79 | 18.77 | 72,697 |
10 Jan 2024 | 19.64 | 19.80 | 19.62 | 19.67 | 18.66 | 62,118 |
09 Jan 2024 | 19.78 | 19.96 | 19.58 | 19.61 | 18.60 | 360,695 |
08 Jan 2024 | 19.69 | 19.81 | 19.57 | 19.77 | 18.75 | 205,123 |
05 Jan 2024 | 19.69 | 19.82 | 19.57 | 19.73 | 18.71 | 339,736 |
04 Jan 2024 | 19.47 | 19.76 | 19.43 | 19.76 | 18.74 | 165,656 |
03 Jan 2024 | 19.31 | 19.87 | 19.25 | 19.42 | 18.42 | 111,278 |
02 Jan 2024 | 19.16 | 19.53 | 19.16 | 19.42 | 18.41 | 105,591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |