Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 18.06 | 18.52 | 17.88 | 18.38 | 18.38 | 11,901,768 |
13 Jun 2024 | 18.31 | 18.36 | 17.98 | 18.11 | 18.11 | 9,860,000 |
12 Jun 2024 | 18.58 | 18.74 | 18.25 | 18.29 | 18.29 | 5,898,344 |
11 Jun 2024 | 18.33 | 18.72 | 18.16 | 18.63 | 18.63 | 6,738,142 |
07 Jun 2024 | 18.71 | 18.89 | 18.23 | 18.26 | 18.26 | 7,432,393 |
06 Jun 2024 | 19.11 | 19.25 | 18.48 | 18.56 | 18.56 | 8,772,122 |
05 Jun 2024 | 19.10 | 19.45 | 18.98 | 19.00 | 19.00 | 4,803,903 |
04 Jun 2024 | 18.61 | 19.27 | 18.42 | 19.17 | 19.17 | 8,628,579 |
03 Jun 2024 | 19.05 | 19.18 | 18.43 | 18.67 | 18.67 | 9,039,693 |
31 May 2024 | 18.98 | 19.50 | 18.97 | 19.10 | 19.10 | 6,468,200 |
30 May 2024 | 18.85 | 19.14 | 18.83 | 18.97 | 18.97 | 3,644,400 |
29 May 2024 | 18.90 | 19.31 | 18.80 | 18.93 | 18.93 | 5,824,700 |
28 May 2024 | 19.30 | 19.51 | 18.93 | 18.96 | 18.96 | 5,804,300 |
28 May 2024 | 0.1 Dividend | |||||
27 May 2024 | 19.36 | 19.54 | 18.93 | 19.54 | 19.44 | 7,079,079 |
24 May 2024 | 19.31 | 19.59 | 19.31 | 19.36 | 19.26 | 6,459,841 |
23 May 2024 | 19.81 | 19.82 | 19.27 | 19.30 | 19.20 | 10,146,100 |
22 May 2024 | 20.00 | 20.13 | 19.76 | 19.81 | 19.71 | 8,231,900 |
21 May 2024 | 20.09 | 20.34 | 19.91 | 20.01 | 19.91 | 8,845,664 |
20 May 2024 | 20.40 | 20.48 | 20.03 | 20.09 | 19.99 | 8,174,010 |
17 May 2024 | 19.80 | 20.44 | 19.75 | 20.40 | 20.30 | 14,154,764 |
16 May 2024 | 20.37 | 20.44 | 19.75 | 19.81 | 19.71 | 16,556,041 |
15 May 2024 | 20.99 | 21.00 | 20.10 | 20.45 | 20.35 | 17,528,240 |
14 May 2024 | 20.80 | 21.27 | 20.63 | 21.21 | 21.10 | 16,019,320 |
13 May 2024 | 20.56 | 20.94 | 20.30 | 20.56 | 20.45 | 11,898,413 |
10 May 2024 | 20.80 | 21.05 | 20.44 | 20.77 | 20.66 | 16,722,070 |
09 May 2024 | 19.89 | 21.14 | 19.72 | 21.00 | 20.89 | 27,207,480 |
08 May 2024 | 19.52 | 20.12 | 19.32 | 19.86 | 19.76 | 25,386,160 |
07 May 2024 | 19.70 | 19.85 | 19.47 | 19.52 | 19.42 | 13,877,719 |
06 May 2024 | 19.64 | 20.12 | 19.49 | 19.78 | 19.68 | 21,740,700 |
30 Apr 2024 | 19.30 | 19.63 | 19.11 | 19.40 | 19.30 | 18,461,659 |
29 Apr 2024 | 18.98 | 19.56 | 18.83 | 19.44 | 19.34 | 27,604,073 |
26 Apr 2024 | 18.15 | 19.07 | 18.00 | 18.96 | 18.86 | 26,234,121 |
25 Apr 2024 | 18.65 | 18.78 | 18.05 | 18.31 | 18.22 | 17,079,483 |
24 Apr 2024 | 18.85 | 18.94 | 18.48 | 18.79 | 18.69 | 13,073,470 |
23 Apr 2024 | 18.34 | 19.20 | 18.20 | 19.03 | 18.93 | 20,058,281 |
22 Apr 2024 | 18.75 | 19.24 | 18.39 | 18.47 | 18.38 | 22,413,930 |
19 Apr 2024 | 17.43 | 19.04 | 17.40 | 18.95 | 18.85 | 28,418,486 |
18 Apr 2024 | 17.36 | 17.65 | 16.99 | 17.34 | 17.25 | 9,730,274 |
17 Apr 2024 | 17.26 | 17.62 | 17.26 | 17.53 | 17.44 | 9,170,239 |
16 Apr 2024 | 17.37 | 17.57 | 17.01 | 17.06 | 16.97 | 10,216,654 |
15 Apr 2024 | 17.21 | 17.80 | 17.18 | 17.46 | 17.37 | 9,679,736 |
12 Apr 2024 | 17.95 | 18.05 | 17.52 | 17.54 | 17.45 | 9,096,531 |
11 Apr 2024 | 17.60 | 18.40 | 17.50 | 18.02 | 17.93 | 16,031,600 |
10 Apr 2024 | 18.50 | 18.50 | 17.67 | 17.84 | 17.75 | 12,430,619 |
09 Apr 2024 | 17.44 | 18.77 | 17.40 | 18.47 | 18.38 | 17,384,028 |
08 Apr 2024 | 18.24 | 18.39 | 17.33 | 17.52 | 17.43 | 16,417,666 |
03 Apr 2024 | 18.80 | 19.04 | 18.10 | 18.24 | 18.15 | 17,643,102 |
02 Apr 2024 | 17.89 | 18.38 | 17.89 | 18.20 | 18.11 | 12,275,902 |
01 Apr 2024 | 17.18 | 17.86 | 17.18 | 17.81 | 17.72 | 13,467,074 |
29 Mar 2024 | 16.94 | 17.04 | 16.81 | 17.18 | 17.09 | 2,702,600 |
28 Mar 2024 | 16.90 | 17.35 | 16.67 | 17.04 | 16.95 | 10,848,616 |
27 Mar 2024 | 17.34 | 17.36 | 16.84 | 16.84 | 16.75 | 7,839,816 |
26 Mar 2024 | 17.34 | 17.59 | 17.10 | 17.34 | 17.25 | 9,379,500 |
25 Mar 2024 | 17.69 | 18.03 | 17.30 | 17.36 | 17.27 | 11,136,589 |
22 Mar 2024 | 18.19 | 18.28 | 17.65 | 17.69 | 17.60 | 10,259,428 |
21 Mar 2024 | 18.60 | 18.71 | 18.12 | 18.24 | 18.15 | 8,864,351 |
20 Mar 2024 | 18.58 | 18.75 | 18.35 | 18.62 | 18.52 | 8,355,488 |
19 Mar 2024 | 18.79 | 18.79 | 18.41 | 18.46 | 18.37 | 11,197,002 |
18 Mar 2024 | 18.65 | 18.73 | 18.25 | 18.73 | 18.63 | 12,410,307 |
15 Mar 2024 | 18.36 | 18.53 | 18.10 | 18.53 | 18.44 | 9,667,022 |
14 Mar 2024 | 18.99 | 19.11 | 18.28 | 18.44 | 18.35 | 12,076,736 |
13 Mar 2024 | 19.50 | 19.50 | 18.93 | 19.00 | 18.90 | 10,281,689 |
12 Mar 2024 | 19.48 | 19.64 | 19.07 | 19.50 | 19.40 | 13,034,984 |
11 Mar 2024 | 18.80 | 19.55 | 18.63 | 19.49 | 19.39 | 12,006,617 |
08 Mar 2024 | 18.89 | 19.12 | 18.40 | 18.79 | 18.69 | 11,046,584 |
07 Mar 2024 | 19.60 | 19.62 | 18.90 | 18.92 | 18.82 | 8,527,705 |
06 Mar 2024 | 19.79 | 19.98 | 19.30 | 19.57 | 19.47 | 8,931,192 |
05 Mar 2024 | 19.76 | 20.10 | 19.64 | 19.87 | 19.77 | 8,700,100 |
04 Mar 2024 | 19.98 | 20.14 | 19.72 | 19.87 | 19.77 | 7,190,620 |
01 Mar 2024 | 20.37 | 20.47 | 19.94 | 20.16 | 20.06 | 8,181,520 |
29 Feb 2024 | 19.58 | 20.42 | 19.37 | 20.37 | 20.27 | 12,067,361 |
28 Feb 2024 | 19.69 | 20.58 | 19.38 | 19.38 | 19.28 | 17,317,206 |
27 Feb 2024 | 19.12 | 19.90 | 19.01 | 19.89 | 19.79 | 10,115,537 |
26 Feb 2024 | 18.99 | 19.75 | 18.71 | 19.34 | 19.24 | 12,175,888 |
23 Feb 2024 | 19.27 | 19.27 | 18.78 | 19.09 | 18.99 | 12,195,458 |
22 Feb 2024 | 19.20 | 19.36 | 19.09 | 19.30 | 19.20 | 7,599,914 |
21 Feb 2024 | 19.11 | 19.98 | 18.81 | 19.27 | 19.17 | 10,881,326 |
20 Feb 2024 | 19.33 | 19.40 | 19.08 | 19.26 | 19.16 | 7,236,458 |
19 Feb 2024 | 20.50 | 20.59 | 19.27 | 19.48 | 19.38 | 20,114,773 |
08 Feb 2024 | 20.17 | 22.43 | 19.91 | 20.10 | 20.00 | 22,864,226 |
07 Feb 2024 | 18.90 | 20.81 | 18.90 | 20.24 | 20.14 | 26,702,641 |
06 Feb 2024 | 16.42 | 19.10 | 16.25 | 18.85 | 18.75 | 23,917,986 |
05 Feb 2024 | 16.69 | 17.08 | 15.90 | 16.43 | 16.35 | 24,198,993 |
02 Feb 2024 | 17.62 | 17.72 | 16.28 | 16.79 | 16.70 | 10,721,175 |
01 Feb 2024 | 17.64 | 17.98 | 17.25 | 17.61 | 17.52 | 6,939,587 |
31 Jan 2024 | 17.89 | 18.40 | 17.62 | 17.72 | 17.63 | 9,218,683 |
30 Jan 2024 | 18.81 | 19.00 | 18.02 | 18.05 | 17.96 | 8,068,639 |
29 Jan 2024 | 19.46 | 19.83 | 19.12 | 19.12 | 19.02 | 5,999,910 |
26 Jan 2024 | 19.63 | 20.15 | 19.41 | 19.47 | 19.37 | 8,365,919 |
25 Jan 2024 | 18.61 | 19.85 | 18.42 | 19.69 | 19.59 | 10,306,559 |
24 Jan 2024 | 18.77 | 18.95 | 17.99 | 18.55 | 18.46 | 6,592,900 |
23 Jan 2024 | 18.39 | 18.82 | 18.20 | 18.72 | 18.62 | 9,221,105 |
22 Jan 2024 | 19.42 | 19.42 | 18.18 | 18.30 | 18.21 | 5,853,187 |
19 Jan 2024 | 19.56 | 19.68 | 19.30 | 19.35 | 19.25 | 5,053,012 |
18 Jan 2024 | 19.38 | 19.80 | 18.96 | 19.61 | 19.51 | 7,577,748 |
17 Jan 2024 | 20.08 | 20.18 | 19.35 | 19.38 | 19.28 | 6,805,249 |
16 Jan 2024 | 20.10 | 20.25 | 19.65 | 20.00 | 19.90 | 7,044,018 |
15 Jan 2024 | 20.55 | 20.62 | 20.09 | 20.29 | 20.19 | 4,959,597 |
12 Jan 2024 | 20.68 | 20.95 | 20.26 | 20.40 | 20.30 | 5,837,541 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |