Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 19.600 | 20.800 | 19.600 | 20.250 | 20.250 | 13,906,763 |
03 Jun 2024 | 0.165 Dividend | |||||
31 May 2024 | 20.550 | 20.550 | 19.340 | 19.400 | 19.235 | 13,745,486 |
30 May 2024 | 19.360 | 20.800 | 18.920 | 20.150 | 19.979 | 20,000,494 |
29 May 2024 | 19.900 | 20.100 | 19.300 | 19.380 | 19.215 | 8,270,000 |
28 May 2024 | 20.200 | 21.000 | 19.720 | 19.900 | 19.731 | 25,182,113 |
27 May 2024 | 17.720 | 19.960 | 17.720 | 19.820 | 19.651 | 20,742,445 |
24 May 2024 | 18.320 | 18.580 | 17.680 | 17.780 | 17.629 | 10,376,473 |
23 May 2024 | 19.220 | 19.260 | 18.220 | 18.300 | 18.144 | 10,533,444 |
22 May 2024 | 18.740 | 19.480 | 18.740 | 19.220 | 19.057 | 8,594,189 |
21 May 2024 | 19.180 | 19.640 | 18.560 | 18.620 | 18.462 | 13,900,644 |
20 May 2024 | 19.080 | 19.360 | 18.640 | 19.160 | 18.997 | 11,699,376 |
17 May 2024 | 17.840 | 19.340 | 17.700 | 19.260 | 19.096 | 22,573,670 |
16 May 2024 | 17.540 | 18.300 | 17.460 | 17.840 | 17.688 | 9,050,143 |
14 May 2024 | 17.800 | 18.500 | 17.500 | 17.560 | 17.411 | 11,515,595 |
13 May 2024 | 17.940 | 17.960 | 17.180 | 17.860 | 17.708 | 16,916,629 |
10 May 2024 | 17.400 | 18.280 | 17.160 | 18.020 | 17.867 | 35,660,253 |
09 May 2024 | 15.720 | 17.160 | 15.660 | 17.040 | 16.895 | 20,279,969 |
08 May 2024 | 16.160 | 16.160 | 15.520 | 15.660 | 15.527 | 5,927,969 |
07 May 2024 | 16.040 | 16.360 | 16.000 | 16.100 | 15.963 | 4,610,000 |
06 May 2024 | 16.100 | 16.260 | 15.960 | 16.140 | 16.003 | 6,101,504 |
03 May 2024 | 16.040 | 16.440 | 15.800 | 16.100 | 15.963 | 2,636,928 |
02 May 2024 | 15.600 | 15.980 | 15.260 | 15.920 | 15.785 | 2,375,229 |
30 Apr 2024 | 15.720 | 15.820 | 15.440 | 15.600 | 15.467 | 4,651,132 |
29 Apr 2024 | 15.660 | 15.960 | 15.540 | 15.720 | 15.586 | 6,566,800 |
26 Apr 2024 | 15.160 | 15.580 | 15.040 | 15.460 | 15.329 | 6,648,666 |
25 Apr 2024 | 14.640 | 15.460 | 14.580 | 15.040 | 14.912 | 7,965,543 |
24 Apr 2024 | 14.640 | 14.740 | 14.320 | 14.640 | 14.515 | 8,174,676 |
23 Apr 2024 | 14.740 | 14.740 | 14.220 | 14.280 | 14.159 | 6,919,145 |
22 Apr 2024 | 14.500 | 14.760 | 14.240 | 14.520 | 14.397 | 5,566,397 |
19 Apr 2024 | 14.680 | 14.700 | 14.280 | 14.500 | 14.377 | 7,705,218 |
18 Apr 2024 | 14.460 | 15.220 | 14.340 | 14.740 | 14.615 | 8,780,379 |
17 Apr 2024 | 14.300 | 14.540 | 14.300 | 14.480 | 14.357 | 7,534,513 |
16 Apr 2024 | 14.840 | 14.920 | 14.180 | 14.280 | 14.159 | 9,079,352 |
15 Apr 2024 | 15.080 | 15.180 | 14.720 | 14.940 | 14.813 | 5,690,257 |
12 Apr 2024 | 15.380 | 15.420 | 15.040 | 15.060 | 14.932 | 4,789,162 |
11 Apr 2024 | 15.580 | 15.600 | 15.300 | 15.360 | 15.229 | 3,808,062 |
10 Apr 2024 | 15.700 | 15.800 | 15.500 | 15.580 | 15.447 | 5,317,398 |
09 Apr 2024 | 15.020 | 15.760 | 15.020 | 15.720 | 15.586 | 5,750,623 |
08 Apr 2024 | 15.100 | 15.300 | 14.880 | 14.920 | 14.793 | 2,983,658 |
05 Apr 2024 | 15.760 | 15.760 | 14.700 | 15.000 | 14.872 | 2,348,006 |
03 Apr 2024 | 15.600 | 15.760 | 15.320 | 15.500 | 15.368 | 4,684,161 |
02 Apr 2024 | 15.380 | 15.640 | 15.240 | 15.440 | 15.309 | 4,702,544 |
28 Mar 2024 | 15.040 | 15.500 | 15.020 | 15.260 | 15.130 | 4,009,632 |
27 Mar 2024 | 15.380 | 15.500 | 14.960 | 15.020 | 14.892 | 4,948,636 |
26 Mar 2024 | 15.640 | 15.740 | 15.180 | 15.360 | 15.229 | 4,817,418 |
25 Mar 2024 | 15.660 | 15.800 | 15.300 | 15.460 | 15.329 | 6,449,187 |
22 Mar 2024 | 16.500 | 16.500 | 15.740 | 15.780 | 15.646 | 7,951,300 |
21 Mar 2024 | 16.740 | 17.040 | 16.480 | 16.500 | 16.360 | 6,285,098 |
20 Mar 2024 | 16.840 | 16.840 | 16.420 | 16.580 | 16.439 | 6,383,188 |
19 Mar 2024 | 17.140 | 17.140 | 16.660 | 16.720 | 16.578 | 4,272,054 |
18 Mar 2024 | 17.020 | 17.240 | 16.840 | 17.120 | 16.974 | 6,099,874 |
15 Mar 2024 | 16.800 | 16.980 | 16.480 | 16.980 | 16.836 | 6,323,392 |
14 Mar 2024 | 17.280 | 17.340 | 16.680 | 16.860 | 16.717 | 6,440,635 |
13 Mar 2024 | 17.520 | 17.980 | 17.240 | 17.320 | 17.173 | 9,519,664 |
12 Mar 2024 | 17.160 | 17.540 | 16.980 | 17.440 | 17.292 | 10,097,489 |
11 Mar 2024 | 16.940 | 17.240 | 16.780 | 17.160 | 17.014 | 5,027,174 |
08 Mar 2024 | 16.480 | 17.100 | 16.480 | 16.980 | 16.836 | 8,469,300 |
07 Mar 2024 | 16.720 | 16.880 | 16.240 | 16.360 | 16.221 | 5,410,150 |
06 Mar 2024 | 16.600 | 16.880 | 16.260 | 16.580 | 16.439 | 6,712,135 |
05 Mar 2024 | 17.160 | 17.160 | 16.380 | 16.460 | 16.320 | 10,136,322 |
04 Mar 2024 | 17.060 | 17.500 | 16.840 | 17.180 | 17.034 | 8,724,013 |
01 Mar 2024 | 16.960 | 17.240 | 16.700 | 16.880 | 16.736 | 11,525,456 |
29 Feb 2024 | 16.020 | 17.160 | 15.960 | 16.800 | 16.657 | 18,122,260 |
28 Feb 2024 | 17.360 | 17.480 | 16.000 | 16.020 | 15.884 | 17,297,470 |
27 Feb 2024 | 16.120 | 17.380 | 15.820 | 17.360 | 17.212 | 19,179,583 |
26 Feb 2024 | 16.000 | 16.340 | 15.800 | 16.120 | 15.983 | 6,268,813 |
23 Feb 2024 | 16.440 | 16.700 | 15.900 | 16.020 | 15.884 | 9,440,290 |
22 Feb 2024 | 16.040 | 16.540 | 15.940 | 16.380 | 16.241 | 7,278,056 |
21 Feb 2024 | 15.660 | 16.540 | 15.580 | 16.140 | 16.003 | 7,376,868 |
20 Feb 2024 | 15.800 | 15.980 | 15.560 | 15.820 | 15.685 | 5,833,096 |
19 Feb 2024 | 16.320 | 16.320 | 15.420 | 15.780 | 15.646 | 8,150,632 |
16 Feb 2024 | 15.300 | 16.440 | 15.300 | 16.360 | 16.221 | 4,476,435 |
15 Feb 2024 | 15.440 | 15.820 | 15.100 | 15.660 | 15.527 | 4,260,499 |
14 Feb 2024 | 14.880 | 15.220 | 14.580 | 15.160 | 15.031 | 4,322,340 |
09 Feb 2024 | 14.860 | 14.860 | 14.860 | 14.860 | 14.734 | - |
08 Feb 2024 | 14.000 | 15.500 | 13.980 | 15.300 | 15.170 | 25,274,814 |
07 Feb 2024 | 15.400 | 15.400 | 13.800 | 13.860 | 13.742 | 38,962,500 |
06 Feb 2024 | 14.280 | 15.800 | 14.200 | 15.660 | 15.527 | 13,059,890 |
05 Feb 2024 | 14.180 | 14.700 | 13.900 | 14.280 | 14.159 | 10,516,165 |
02 Feb 2024 | 14.660 | 14.960 | 14.040 | 14.200 | 14.079 | 10,196,345 |
01 Feb 2024 | 14.180 | 14.860 | 14.100 | 14.620 | 14.496 | 8,347,953 |
31 Jan 2024 | 14.980 | 15.140 | 14.120 | 14.200 | 14.079 | 16,360,560 |
30 Jan 2024 | 16.280 | 16.280 | 15.000 | 15.020 | 14.892 | 14,006,468 |
29 Jan 2024 | 16.400 | 16.820 | 16.060 | 16.180 | 16.042 | 5,736,500 |
26 Jan 2024 | 16.980 | 17.180 | 16.140 | 16.180 | 16.042 | 8,114,900 |
25 Jan 2024 | 16.760 | 17.280 | 16.320 | 17.000 | 16.855 | 7,861,929 |
24 Jan 2024 | 16.620 | 16.840 | 15.940 | 16.760 | 16.617 | 9,313,052 |
23 Jan 2024 | 16.000 | 16.640 | 15.840 | 16.340 | 16.201 | 5,465,777 |
22 Jan 2024 | 16.940 | 17.060 | 15.680 | 16.000 | 15.864 | 13,014,261 |
19 Jan 2024 | 18.080 | 18.480 | 16.820 | 16.900 | 16.756 | 14,193,182 |
18 Jan 2024 | 17.160 | 18.100 | 17.100 | 17.920 | 17.768 | 10,496,410 |
17 Jan 2024 | 18.760 | 18.760 | 17.100 | 17.160 | 17.014 | 13,918,148 |
16 Jan 2024 | 18.800 | 19.380 | 18.440 | 18.760 | 18.600 | 6,909,658 |
15 Jan 2024 | 18.480 | 18.480 | 18.480 | 18.480 | 18.323 | - |
12 Jan 2024 | 18.220 | 18.660 | 18.000 | 18.480 | 18.323 | 5,288,752 |
11 Jan 2024 | 17.680 | 18.360 | 17.620 | 18.220 | 18.065 | 4,778,110 |
10 Jan 2024 | 18.200 | 18.240 | 17.560 | 17.640 | 17.490 | 5,701,965 |
09 Jan 2024 | 18.240 | 19.100 | 18.220 | 18.220 | 18.065 | 9,705,671 |
08 Jan 2024 | 18.580 | 18.800 | 18.080 | 18.220 | 18.065 | 5,669,727 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |