Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.25 | 20.40 | 20.08 | 20.38 | 20.38 | 640,501 |
09 May 2024 | 19.93 | 20.31 | 19.91 | 20.25 | 20.25 | 2,094,361 |
08 May 2024 | 20.22 | 20.25 | 19.65 | 19.82 | 19.82 | 3,454,891 |
07 May 2024 | 20.34 | 20.38 | 20.13 | 20.20 | 20.20 | 2,342,860 |
06 May 2024 | 20.43 | 20.43 | 20.09 | 20.24 | 20.24 | 1,826,259 |
03 May 2024 | 20.22 | 20.45 | 19.99 | 20.35 | 20.35 | 3,313,299 |
02 May 2024 | 20.74 | 20.74 | 19.91 | 19.97 | 19.97 | 7,315,334 |
30 Apr 2024 | 22.90 | 23.02 | 20.83 | 20.88 | 20.88 | 6,746,835 |
29 Apr 2024 | 23.24 | 23.47 | 22.92 | 23.21 | 23.21 | 1,626,844 |
26 Apr 2024 | 23.22 | 23.33 | 23.03 | 23.03 | 23.03 | 3,459,372 |
25 Apr 2024 | 23.28 | 23.58 | 22.76 | 22.91 | 22.91 | 2,433,301 |
24 Apr 2024 | 23.50 | 23.58 | 23.22 | 23.28 | 23.28 | 2,220,753 |
23 Apr 2024 | 23.17 | 23.74 | 23.11 | 23.31 | 23.31 | 3,522,239 |
22 Apr 2024 | 23.09 | 23.32 | 22.57 | 23.16 | 23.16 | 4,323,068 |
22 Apr 2024 | 1.55 Dividend | |||||
19 Apr 2024 | 24.00 | 24.33 | 23.75 | 24.23 | 22.68 | 3,104,800 |
18 Apr 2024 | 24.36 | 24.48 | 24.08 | 24.33 | 22.77 | 1,776,480 |
17 Apr 2024 | 24.31 | 24.51 | 24.19 | 24.25 | 22.70 | 1,794,146 |
16 Apr 2024 | 24.44 | 24.58 | 24.06 | 24.26 | 22.71 | 3,109,606 |
15 Apr 2024 | 24.66 | 25.44 | 24.63 | 24.99 | 23.39 | 1,977,366 |
12 Apr 2024 | 25.33 | 25.36 | 24.24 | 24.39 | 22.83 | 2,962,158 |
11 Apr 2024 | 25.05 | 25.37 | 24.91 | 25.20 | 23.59 | 1,587,842 |
10 Apr 2024 | 25.33 | 25.56 | 24.92 | 25.22 | 23.60 | 1,853,031 |
09 Apr 2024 | 24.85 | 25.34 | 24.69 | 25.06 | 23.46 | 2,241,616 |
08 Apr 2024 | 24.61 | 25.00 | 24.55 | 24.88 | 23.29 | 1,312,711 |
05 Apr 2024 | 24.50 | 24.71 | 24.18 | 24.59 | 23.02 | 2,207,344 |
04 Apr 2024 | 25.05 | 25.40 | 24.86 | 25.04 | 23.44 | 2,079,490 |
03 Apr 2024 | 25.47 | 25.51 | 24.63 | 25.02 | 23.42 | 4,151,727 |
02 Apr 2024 | 26.32 | 26.42 | 25.42 | 25.48 | 23.85 | 3,581,522 |
28 Mar 2024 | 26.73 | 26.77 | 26.25 | 26.33 | 24.64 | 2,825,395 |
27 Mar 2024 | 26.57 | 26.80 | 26.45 | 26.68 | 24.97 | 1,269,496 |
26 Mar 2024 | 27.17 | 27.34 | 26.35 | 26.59 | 24.89 | 1,947,374 |
25 Mar 2024 | 26.95 | 27.18 | 26.85 | 27.16 | 25.42 | 1,511,517 |
22 Mar 2024 | 26.88 | 27.09 | 26.76 | 26.95 | 25.23 | 1,286,057 |
21 Mar 2024 | 27.00 | 27.18 | 26.90 | 26.93 | 25.21 | 1,926,422 |
20 Mar 2024 | 26.61 | 26.74 | 26.48 | 26.67 | 24.96 | 1,140,526 |
19 Mar 2024 | 26.16 | 26.62 | 26.13 | 26.62 | 24.92 | 1,480,818 |
18 Mar 2024 | 26.18 | 26.50 | 26.14 | 26.15 | 24.48 | 1,639,680 |
15 Mar 2024 | 25.42 | 26.13 | 25.42 | 26.00 | 24.34 | 3,731,524 |
14 Mar 2024 | 25.47 | 25.53 | 25.18 | 25.36 | 23.74 | 2,182,970 |
13 Mar 2024 | 25.77 | 25.96 | 25.42 | 25.42 | 23.79 | 2,006,589 |
12 Mar 2024 | 25.34 | 25.84 | 25.11 | 25.78 | 24.14 | 1,707,779 |
11 Mar 2024 | 24.78 | 25.36 | 24.74 | 25.30 | 23.68 | 1,626,503 |
08 Mar 2024 | 25.14 | 25.25 | 25.06 | 25.09 | 23.48 | 1,563,183 |
07 Mar 2024 | 24.76 | 25.25 | 24.72 | 25.17 | 23.56 | 1,910,178 |
06 Mar 2024 | 24.83 | 25.00 | 24.76 | 25.00 | 23.40 | 2,097,446 |
05 Mar 2024 | 24.43 | 24.77 | 24.33 | 24.73 | 23.14 | 1,941,247 |
04 Mar 2024 | 24.36 | 24.66 | 24.26 | 24.61 | 23.04 | 1,619,251 |
01 Mar 2024 | 24.42 | 24.50 | 24.26 | 24.42 | 22.86 | 1,787,027 |
29 Feb 2024 | 24.35 | 24.37 | 24.13 | 24.13 | 22.59 | 2,620,303 |
28 Feb 2024 | 24.06 | 24.43 | 23.88 | 24.36 | 22.80 | 2,009,884 |
27 Feb 2024 | 24.11 | 24.36 | 24.09 | 24.25 | 22.70 | 1,859,063 |
26 Feb 2024 | 24.60 | 24.70 | 24.03 | 24.30 | 22.74 | 2,236,034 |
23 Feb 2024 | 24.22 | 24.68 | 24.20 | 24.60 | 23.03 | 2,114,626 |
22 Feb 2024 | 23.90 | 24.53 | 23.72 | 24.22 | 22.67 | 3,909,938 |
21 Feb 2024 | 23.52 | 23.67 | 23.41 | 23.55 | 22.04 | 2,148,033 |
20 Feb 2024 | 23.68 | 23.76 | 23.27 | 23.40 | 21.90 | 2,569,815 |
19 Feb 2024 | 23.72 | 23.91 | 23.60 | 23.61 | 22.10 | 2,247,257 |
16 Feb 2024 | 24.20 | 24.42 | 23.75 | 23.76 | 22.24 | 3,583,100 |
15 Feb 2024 | 22.82 | 23.91 | 22.66 | 23.86 | 22.34 | 6,214,119 |
14 Feb 2024 | 22.38 | 22.56 | 22.31 | 22.56 | 21.12 | 2,082,057 |
13 Feb 2024 | 22.68 | 22.81 | 22.35 | 22.40 | 20.96 | 2,098,414 |
12 Feb 2024 | 22.50 | 22.81 | 22.45 | 22.64 | 21.19 | 2,721,133 |
09 Feb 2024 | 22.30 | 22.56 | 22.16 | 22.45 | 21.01 | 2,234,739 |
08 Feb 2024 | 21.88 | 22.31 | 21.83 | 22.13 | 20.71 | 3,108,356 |
07 Feb 2024 | 21.52 | 22.08 | 21.49 | 21.67 | 20.28 | 2,590,276 |
06 Feb 2024 | 21.13 | 21.43 | 21.12 | 21.43 | 20.06 | 2,387,181 |
05 Feb 2024 | 21.30 | 21.44 | 20.83 | 21.07 | 19.72 | 2,458,643 |
02 Feb 2024 | 20.97 | 21.41 | 20.92 | 21.24 | 19.88 | 2,362,242 |
01 Feb 2024 | 20.35 | 20.88 | 20.33 | 20.76 | 19.43 | 2,802,507 |
31 Jan 2024 | 20.26 | 20.55 | 20.19 | 20.49 | 19.18 | 2,119,524 |
30 Jan 2024 | 19.58 | 20.35 | 19.40 | 20.22 | 18.93 | 3,838,011 |
29 Jan 2024 | 19.52 | 19.57 | 19.29 | 19.47 | 18.23 | 1,943,198 |
26 Jan 2024 | 19.40 | 19.61 | 19.34 | 19.52 | 18.27 | 1,857,989 |
25 Jan 2024 | 19.34 | 19.46 | 19.15 | 19.43 | 18.19 | 2,140,493 |
24 Jan 2024 | 19.66 | 19.66 | 19.30 | 19.55 | 18.30 | 2,775,202 |
23 Jan 2024 | 19.74 | 19.76 | 19.24 | 19.56 | 18.31 | 1,867,864 |
22 Jan 2024 | 19.89 | 20.02 | 19.64 | 19.69 | 18.43 | 2,114,466 |
19 Jan 2024 | 19.92 | 19.99 | 19.62 | 19.67 | 18.41 | 2,143,052 |
18 Jan 2024 | 19.64 | 19.94 | 19.49 | 19.83 | 18.56 | 2,002,854 |
17 Jan 2024 | 19.74 | 19.75 | 19.52 | 19.64 | 18.38 | 2,400,923 |
16 Jan 2024 | 19.99 | 19.99 | 19.65 | 19.91 | 18.64 | 2,734,654 |
15 Jan 2024 | 20.17 | 20.30 | 20.12 | 20.15 | 18.86 | 1,836,818 |
12 Jan 2024 | 20.73 | 20.80 | 20.39 | 20.45 | 19.15 | 1,918,641 |
11 Jan 2024 | 20.90 | 21.27 | 20.61 | 20.61 | 19.30 | 2,221,379 |
10 Jan 2024 | 20.50 | 20.84 | 20.50 | 20.78 | 19.45 | 1,789,683 |
09 Jan 2024 | 20.74 | 20.75 | 20.44 | 20.57 | 19.25 | 1,336,240 |
08 Jan 2024 | 20.44 | 20.66 | 20.24 | 20.66 | 19.34 | 1,740,300 |
05 Jan 2024 | 20.36 | 20.66 | 20.22 | 20.50 | 19.19 | 1,273,247 |
04 Jan 2024 | 20.47 | 20.57 | 20.29 | 20.43 | 19.12 | 2,252,751 |
03 Jan 2024 | 21.16 | 21.20 | 20.32 | 20.45 | 19.15 | 2,936,719 |
02 Jan 2024 | 21.26 | 21.50 | 20.88 | 21.17 | 19.82 | 1,673,187 |
29 Dec 2023 | 21.20 | 21.28 | 21.11 | 21.15 | 19.79 | 913,669 |
28 Dec 2023 | 21.35 | 21.38 | 21.15 | 21.18 | 19.83 | 887,065 |
27 Dec 2023 | 21.30 | 21.33 | 21.17 | 21.24 | 19.88 | 1,013,010 |
22 Dec 2023 | 21.20 | 21.36 | 21.17 | 21.21 | 19.85 | 1,201,957 |
21 Dec 2023 | 21.05 | 21.24 | 20.96 | 21.23 | 19.87 | 1,584,947 |
20 Dec 2023 | 21.34 | 21.41 | 21.08 | 21.22 | 19.86 | 1,505,619 |
19 Dec 2023 | 21.50 | 21.50 | 20.97 | 21.28 | 19.92 | 1,748,819 |
18 Dec 2023 | 21.48 | 21.63 | 21.31 | 21.50 | 20.12 | 1,713,311 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |