Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 21.76 | 21.81 | 21.28 | 21.33 | 21.33 | 5,118,600 |
16 May 2024 | 21.70 | 21.82 | 21.45 | 21.82 | 21.82 | 4,577,700 |
15 May 2024 | 21.52 | 21.62 | 21.27 | 21.62 | 21.62 | 3,952,100 |
14 May 2024 | 21.66 | 21.86 | 21.39 | 21.45 | 21.45 | 2,792,100 |
13 May 2024 | 21.65 | 21.78 | 21.53 | 21.67 | 21.67 | 2,204,900 |
10 May 2024 | 21.71 | 21.72 | 21.34 | 21.53 | 21.53 | 4,459,600 |
09 May 2024 | 21.39 | 21.89 | 21.23 | 21.68 | 21.68 | 4,880,100 |
08 May 2024 | 20.85 | 21.82 | 20.85 | 21.47 | 21.47 | 7,195,600 |
07 May 2024 | 21.08 | 21.26 | 20.60 | 21.16 | 21.16 | 7,511,300 |
07 May 2024 | 11:10 Stock split | |||||
06 May 2024 | 20.97 | 21.13 | 20.76 | 20.82 | 20.82 | 8,561,630 |
06 May 2024 | 0.271398 Dividend | |||||
03 May 2024 | 21.23 | 21.35 | 21.10 | 21.21 | 20.94 | 3,451,140 |
02 May 2024 | 21.06 | 21.21 | 20.93 | 21.06 | 20.79 | 2,792,130 |
30 Apr 2024 | 21.05 | 21.15 | 20.79 | 20.95 | 20.68 | 3,069,110 |
29 Apr 2024 | 20.99 | 21.04 | 20.84 | 21.04 | 20.77 | 4,738,690 |
26 Apr 2024 | 21.15 | 21.35 | 20.94 | 20.99 | 20.72 | 5,425,530 |
25 Apr 2024 | 21.25 | 21.26 | 20.93 | 21.14 | 20.87 | 5,860,470 |
24 Apr 2024 | 21.70 | 21.84 | 21.37 | 21.44 | 21.16 | 3,759,030 |
23 Apr 2024 | 21.80 | 21.84 | 21.40 | 21.70 | 21.42 | 3,861,770 |
22 Apr 2024 | 22.34 | 22.36 | 21.85 | 21.90 | 21.62 | 4,907,430 |
19 Apr 2024 | 21.95 | 22.38 | 21.85 | 22.38 | 22.10 | 6,843,870 |
18 Apr 2024 | 22.22 | 22.25 | 21.81 | 22.04 | 21.75 | 4,668,510 |
17 Apr 2024 | 22.27 | 22.41 | 22.05 | 22.15 | 21.86 | 3,742,970 |
16 Apr 2024 | 22.18 | 22.55 | 22.05 | 22.23 | 21.94 | 4,983,880 |
15 Apr 2024 | 22.64 | 22.64 | 22.13 | 22.23 | 21.94 | 5,375,920 |
12 Apr 2024 | 22.76 | 22.98 | 22.61 | 22.66 | 22.37 | 3,319,800 |
11 Apr 2024 | 22.75 | 22.95 | 22.55 | 22.92 | 22.62 | 3,740,770 |
10 Apr 2024 | 22.95 | 23.07 | 22.65 | 22.91 | 22.62 | 5,275,270 |
09 Apr 2024 | 22.66 | 23.00 | 22.61 | 23.00 | 22.71 | 3,658,600 |
08 Apr 2024 | 22.48 | 22.80 | 22.30 | 22.68 | 22.39 | 3,405,380 |
05 Apr 2024 | 22.63 | 22.67 | 22.24 | 22.44 | 22.15 | 3,463,570 |
04 Apr 2024 | 22.45 | 22.89 | 22.34 | 22.65 | 22.36 | 2,949,650 |
03 Apr 2024 | 22.68 | 22.87 | 22.24 | 22.45 | 22.16 | 3,620,650 |
02 Apr 2024 | 22.79 | 22.84 | 22.36 | 22.81 | 22.52 | 3,850,330 |
01 Apr 2024 | 22.96 | 23.01 | 22.58 | 22.79 | 22.50 | 3,446,630 |
28 Mar 2024 | 22.86 | 23.04 | 22.66 | 22.96 | 22.67 | 3,522,970 |
27 Mar 2024 | 22.64 | 23.02 | 22.59 | 22.86 | 22.57 | 5,602,080 |
26 Mar 2024 | 21.95 | 22.55 | 21.85 | 22.36 | 22.08 | 6,790,740 |
25 Mar 2024 | 22.13 | 22.35 | 21.75 | 21.97 | 21.69 | 3,640,230 |
22 Mar 2024 | 22.55 | 22.64 | 21.93 | 22.24 | 21.95 | 4,908,090 |
21 Mar 2024 | 22.45 | 22.93 | 22.38 | 22.55 | 22.27 | 6,912,180 |
20 Mar 2024 | 22.20 | 22.51 | 22.07 | 22.51 | 22.22 | 4,199,470 |
19 Mar 2024 | 21.68 | 22.54 | 21.68 | 22.21 | 21.92 | 8,967,640 |
18 Mar 2024 | 21.26 | 21.79 | 21.03 | 21.69 | 21.41 | 13,533,850 |
15 Mar 2024 | 20.75 | 21.17 | 20.55 | 21.17 | 20.90 | 11,830,390 |
14 Mar 2024 | 20.68 | 20.77 | 20.46 | 20.73 | 20.46 | 4,416,610 |
13 Mar 2024 | 20.19 | 20.71 | 20.14 | 20.62 | 20.35 | 3,905,880 |
12 Mar 2024 | 20.15 | 20.50 | 19.96 | 20.35 | 20.09 | 3,280,530 |
11 Mar 2024 | 20.00 | 20.31 | 19.89 | 20.10 | 19.84 | 4,452,910 |
08 Mar 2024 | 20.33 | 20.60 | 19.66 | 20.04 | 19.78 | 8,395,310 |
07 Mar 2024 | 20.12 | 20.45 | 20.01 | 20.34 | 20.08 | 3,262,270 |
06 Mar 2024 | 20.32 | 20.35 | 20.02 | 20.14 | 19.88 | 3,780,150 |
05 Mar 2024 | 20.46 | 20.55 | 20.20 | 20.27 | 20.01 | 2,932,820 |
04 Mar 2024 | 20.55 | 20.55 | 20.27 | 20.46 | 20.20 | 2,261,710 |
01 Mar 2024 | 20.53 | 20.65 | 20.35 | 20.45 | 20.19 | 4,326,410 |
29 Feb 2024 | 20.55 | 20.68 | 20.31 | 20.52 | 20.26 | 6,873,130 |
28 Feb 2024 | 20.36 | 20.73 | 20.35 | 20.55 | 20.28 | 4,519,350 |
27 Feb 2024 | 20.10 | 20.55 | 20.05 | 20.33 | 20.07 | 4,416,280 |
26 Feb 2024 | 19.75 | 20.14 | 19.65 | 20.02 | 19.76 | 2,358,290 |
23 Feb 2024 | 19.95 | 20.09 | 19.67 | 19.71 | 19.46 | 3,790,270 |
22 Feb 2024 | 19.69 | 20.03 | 19.69 | 19.90 | 19.65 | 3,620,760 |
21 Feb 2024 | 19.76 | 19.85 | 19.55 | 19.69 | 19.44 | 3,581,050 |
20 Feb 2024 | 19.55 | 19.79 | 19.37 | 19.77 | 19.52 | 3,814,470 |
19 Feb 2024 | 19.68 | 19.72 | 19.42 | 19.57 | 19.32 | 1,972,740 |
16 Feb 2024 | 19.56 | 19.85 | 19.50 | 19.68 | 19.43 | 2,849,440 |
16 Feb 2024 | 0.174021 Dividend | |||||
15 Feb 2024 | 19.38 | 19.68 | 19.30 | 19.68 | 19.26 | 4,074,400 |
14 Feb 2024 | 19.45 | 19.48 | 19.15 | 19.28 | 18.87 | 2,085,160 |
09 Feb 2024 | 19.65 | 19.74 | 19.43 | 19.43 | 19.01 | 2,787,290 |
08 Feb 2024 | 19.62 | 20.01 | 19.51 | 19.65 | 19.23 | 5,674,350 |
07 Feb 2024 | 19.52 | 19.92 | 19.43 | 19.63 | 19.20 | 4,880,260 |
06 Feb 2024 | 19.27 | 19.72 | 19.27 | 19.61 | 19.19 | 3,058,330 |
05 Feb 2024 | 19.09 | 19.43 | 18.65 | 19.26 | 18.85 | 7,034,830 |
02 Feb 2024 | 19.18 | 19.30 | 19.01 | 19.10 | 18.69 | 3,008,060 |
01 Feb 2024 | 19.45 | 19.47 | 19.11 | 19.18 | 18.77 | 2,972,640 |
31 Jan 2024 | 19.50 | 19.72 | 19.35 | 19.35 | 18.94 | 3,572,800 |
30 Jan 2024 | 19.55 | 19.66 | 19.44 | 19.44 | 19.02 | 2,678,720 |
29 Jan 2024 | 19.97 | 19.97 | 19.32 | 19.58 | 19.16 | 5,137,330 |
26 Jan 2024 | 19.83 | 20.20 | 19.82 | 19.94 | 19.51 | 1,556,610 |
25 Jan 2024 | 19.89 | 20.07 | 19.77 | 19.80 | 19.37 | 1,960,970 |
24 Jan 2024 | 19.86 | 19.98 | 19.65 | 19.78 | 19.36 | 2,616,020 |
23 Jan 2024 | 19.65 | 19.87 | 19.55 | 19.81 | 19.38 | 2,449,150 |
22 Jan 2024 | 19.93 | 19.93 | 19.50 | 19.54 | 19.12 | 2,646,820 |
19 Jan 2024 | 19.55 | 19.99 | 19.38 | 19.77 | 19.35 | 4,063,180 |
18 Jan 2024 | 20.14 | 20.14 | 19.55 | 19.55 | 19.12 | 4,630,230 |
17 Jan 2024 | 20.15 | 20.22 | 19.93 | 20.11 | 19.68 | 4,912,490 |
16 Jan 2024 | 20.45 | 20.57 | 20.03 | 20.03 | 19.60 | 4,534,310 |
15 Jan 2024 | 20.46 | 20.60 | 20.33 | 20.60 | 20.16 | 1,680,910 |
12 Jan 2024 | 20.35 | 20.68 | 20.29 | 20.43 | 19.99 | 3,860,560 |
11 Jan 2024 | 20.11 | 20.27 | 20.03 | 20.15 | 19.72 | 2,801,700 |
10 Jan 2024 | 20.25 | 20.32 | 20.01 | 20.23 | 19.79 | 2,844,930 |
09 Jan 2024 | 20.36 | 20.40 | 20.03 | 20.06 | 19.63 | 2,780,140 |
08 Jan 2024 | 20.13 | 20.36 | 19.94 | 20.36 | 19.93 | 3,727,680 |
05 Jan 2024 | 19.90 | 20.12 | 19.75 | 20.12 | 19.69 | 3,004,320 |
04 Jan 2024 | 20.09 | 20.15 | 19.88 | 19.88 | 19.45 | 2,930,730 |
03 Jan 2024 | 19.75 | 20.16 | 19.71 | 20.04 | 19.61 | 3,671,360 |
02 Jan 2024 | 20.19 | 20.27 | 19.75 | 19.75 | 19.33 | 4,814,810 |
28 Dec 2023 | 19.92 | 20.20 | 19.92 | 20.20 | 19.77 | 4,046,570 |
27 Dec 2023 | 19.88 | 20.07 | 19.77 | 19.96 | 19.53 | 2,978,360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |