Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 21.03 | 21.35 | 20.69 | 20.89 | 20.89 | 3,194,653 |
31 May 2024 | 21.03 | 21.55 | 21.03 | 21.23 | 21.23 | 3,102,290 |
30 May 2024 | 20.97 | 21.26 | 20.77 | 21.08 | 21.08 | 2,459,861 |
29 May 2024 | 20.65 | 21.23 | 20.65 | 20.97 | 20.97 | 3,251,370 |
28 May 2024 | 20.85 | 21.05 | 20.66 | 20.81 | 20.81 | 1,937,051 |
27 May 2024 | 20.80 | 21.02 | 20.48 | 20.96 | 20.96 | 2,547,252 |
24 May 2024 | 21.00 | 21.35 | 20.80 | 20.80 | 20.80 | 2,946,046 |
23 May 2024 | 21.60 | 21.60 | 21.03 | 21.10 | 21.10 | 3,618,349 |
22 May 2024 | 21.10 | 21.70 | 21.06 | 21.66 | 21.66 | 4,162,939 |
21 May 2024 | 21.41 | 21.58 | 21.10 | 21.18 | 21.18 | 2,585,693 |
20 May 2024 | 21.50 | 21.68 | 21.35 | 21.40 | 21.40 | 2,763,474 |
17 May 2024 | 20.90 | 21.50 | 20.90 | 21.50 | 21.50 | 3,214,264 |
16 May 2024 | 21.06 | 21.28 | 20.98 | 21.00 | 21.00 | 2,299,040 |
15 May 2024 | 21.30 | 21.50 | 21.00 | 21.02 | 21.02 | 2,471,469 |
14 May 2024 | 21.32 | 21.78 | 21.30 | 21.39 | 21.39 | 1,934,282 |
13 May 2024 | 21.60 | 21.63 | 21.25 | 21.42 | 21.42 | 3,290,520 |
10 May 2024 | 22.19 | 22.30 | 21.70 | 21.85 | 21.85 | 3,772,449 |
09 May 2024 | 21.81 | 22.40 | 21.65 | 22.18 | 22.18 | 5,504,706 |
09 May 2024 | 0.45 Dividend | |||||
08 May 2024 | 22.31 | 22.35 | 21.88 | 21.89 | 21.44 | 4,110,995 |
07 May 2024 | 22.44 | 22.49 | 22.20 | 22.32 | 21.86 | 3,358,006 |
06 May 2024 | 22.15 | 22.58 | 22.15 | 22.44 | 21.98 | 4,578,999 |
30 Apr 2024 | 22.25 | 22.37 | 21.73 | 21.89 | 21.44 | 3,839,347 |
29 Apr 2024 | 21.60 | 22.35 | 21.50 | 22.25 | 21.79 | 5,508,005 |
26 Apr 2024 | 20.60 | 21.55 | 20.60 | 21.49 | 21.05 | 5,864,654 |
25 Apr 2024 | 19.85 | 21.00 | 19.84 | 20.70 | 20.27 | 9,660,092 |
24 Apr 2024 | 21.00 | 21.00 | 19.83 | 20.13 | 19.72 | 13,187,858 |
23 Apr 2024 | 22.06 | 22.34 | 21.85 | 22.02 | 21.57 | 2,486,997 |
22 Apr 2024 | 21.90 | 22.27 | 21.46 | 22.05 | 21.60 | 3,129,825 |
19 Apr 2024 | 22.38 | 22.39 | 21.73 | 21.88 | 21.43 | 3,529,938 |
18 Apr 2024 | 22.13 | 22.69 | 21.76 | 22.43 | 21.97 | 4,827,924 |
17 Apr 2024 | 21.48 | 22.26 | 21.48 | 22.11 | 21.66 | 4,612,568 |
16 Apr 2024 | 22.05 | 22.19 | 21.30 | 21.32 | 20.88 | 4,919,503 |
15 Apr 2024 | 22.52 | 23.06 | 21.94 | 22.28 | 21.82 | 5,493,997 |
12 Apr 2024 | 23.03 | 23.15 | 22.43 | 22.53 | 22.07 | 4,257,750 |
11 Apr 2024 | 22.82 | 23.38 | 22.60 | 23.03 | 22.56 | 4,570,367 |
10 Apr 2024 | 23.62 | 23.73 | 22.92 | 23.16 | 22.68 | 4,689,072 |
09 Apr 2024 | 22.71 | 23.94 | 22.71 | 23.83 | 23.34 | 7,502,300 |
08 Apr 2024 | 23.45 | 23.88 | 22.77 | 22.80 | 22.33 | 6,047,769 |
03 Apr 2024 | 24.21 | 24.21 | 23.61 | 23.75 | 23.26 | 4,643,287 |
02 Apr 2024 | 24.28 | 24.40 | 23.66 | 24.18 | 23.68 | 6,788,463 |
01 Apr 2024 | 23.42 | 24.40 | 23.42 | 24.30 | 23.80 | 7,604,436 |
29 Mar 2024 | 23.29 | 23.76 | 23.18 | 23.40 | 22.92 | 3,031,930 |
28 Mar 2024 | 22.76 | 23.87 | 22.60 | 23.28 | 22.80 | 6,598,883 |
27 Mar 2024 | 24.03 | 24.16 | 22.78 | 22.78 | 22.31 | 9,559,104 |
26 Mar 2024 | 23.16 | 24.93 | 23.16 | 24.49 | 23.99 | 13,765,055 |
25 Mar 2024 | 23.71 | 23.86 | 23.00 | 23.07 | 22.60 | 3,810,787 |
22 Mar 2024 | 24.11 | 24.26 | 23.50 | 23.69 | 23.20 | 4,604,898 |
21 Mar 2024 | 24.70 | 24.77 | 24.10 | 24.24 | 23.74 | 3,833,001 |
20 Mar 2024 | 24.30 | 24.70 | 24.22 | 24.61 | 24.10 | 3,745,116 |
19 Mar 2024 | 24.30 | 24.86 | 24.15 | 24.42 | 23.92 | 5,579,250 |
18 Mar 2024 | 23.90 | 24.32 | 23.88 | 24.31 | 23.81 | 5,915,698 |
15 Mar 2024 | 23.64 | 23.88 | 23.40 | 23.85 | 23.36 | 3,305,628 |
14 Mar 2024 | 23.85 | 24.18 | 23.50 | 23.79 | 23.30 | 4,008,038 |
13 Mar 2024 | 23.80 | 24.11 | 23.72 | 23.98 | 23.49 | 4,783,880 |
12 Mar 2024 | 24.38 | 24.50 | 23.67 | 23.92 | 23.43 | 7,812,206 |
11 Mar 2024 | 22.97 | 24.36 | 22.89 | 24.18 | 23.68 | 10,489,312 |
08 Mar 2024 | 22.49 | 22.92 | 22.49 | 22.81 | 22.34 | 2,757,976 |
07 Mar 2024 | 23.10 | 23.25 | 22.61 | 22.63 | 22.16 | 3,430,564 |
06 Mar 2024 | 22.93 | 23.50 | 22.66 | 23.17 | 22.69 | 3,476,069 |
05 Mar 2024 | 23.18 | 23.18 | 22.62 | 22.95 | 22.48 | 4,375,868 |
04 Mar 2024 | 23.43 | 23.63 | 22.98 | 23.33 | 22.85 | 5,032,693 |
01 Mar 2024 | 22.84 | 23.34 | 22.81 | 23.30 | 22.82 | 5,347,903 |
29 Feb 2024 | 22.09 | 22.87 | 22.01 | 22.84 | 22.37 | 5,261,994 |
28 Feb 2024 | 23.06 | 23.97 | 22.04 | 22.11 | 21.66 | 9,089,148 |
27 Feb 2024 | 22.65 | 22.98 | 22.33 | 22.98 | 22.51 | 4,431,560 |
26 Feb 2024 | 22.22 | 22.98 | 22.22 | 22.64 | 22.17 | 5,014,531 |
23 Feb 2024 | 21.98 | 22.24 | 21.73 | 22.21 | 21.75 | 4,285,770 |
22 Feb 2024 | 21.59 | 22.09 | 21.57 | 21.86 | 21.41 | 3,149,019 |
21 Feb 2024 | 21.25 | 22.46 | 21.15 | 21.68 | 21.23 | 5,011,214 |
20 Feb 2024 | 21.30 | 21.50 | 21.01 | 21.47 | 21.03 | 3,183,412 |
19 Feb 2024 | 21.78 | 21.99 | 21.12 | 21.42 | 20.98 | 6,045,122 |
08 Feb 2024 | 20.60 | 22.08 | 20.58 | 21.75 | 21.30 | 6,852,622 |
07 Feb 2024 | 19.58 | 20.92 | 19.36 | 20.58 | 20.16 | 6,859,484 |
06 Feb 2024 | 17.50 | 19.41 | 17.40 | 19.28 | 18.88 | 6,902,741 |
05 Feb 2024 | 19.10 | 19.10 | 17.21 | 17.72 | 17.36 | 6,431,011 |
02 Feb 2024 | 20.15 | 20.43 | 18.50 | 19.11 | 18.72 | 5,258,950 |
01 Feb 2024 | 20.35 | 20.74 | 19.95 | 20.23 | 19.81 | 3,273,984 |
31 Jan 2024 | 21.39 | 21.52 | 20.32 | 20.40 | 19.98 | 4,622,940 |
30 Jan 2024 | 21.55 | 22.14 | 21.34 | 21.50 | 21.06 | 3,061,866 |
29 Jan 2024 | 22.77 | 22.77 | 21.81 | 21.81 | 21.36 | 3,667,652 |
26 Jan 2024 | 23.00 | 23.12 | 22.65 | 22.67 | 22.20 | 3,553,188 |
25 Jan 2024 | 22.24 | 23.00 | 21.96 | 23.00 | 22.53 | 4,587,699 |
24 Jan 2024 | 22.83 | 23.02 | 21.14 | 22.27 | 21.81 | 8,547,045 |
23 Jan 2024 | 22.70 | 22.98 | 22.29 | 22.81 | 22.34 | 3,163,409 |
22 Jan 2024 | 23.93 | 23.93 | 22.30 | 22.50 | 22.04 | 4,568,687 |
19 Jan 2024 | 24.19 | 24.80 | 23.93 | 23.95 | 23.46 | 2,802,326 |
18 Jan 2024 | 24.40 | 24.65 | 23.41 | 24.21 | 23.71 | 4,608,553 |
17 Jan 2024 | 25.21 | 25.22 | 24.40 | 24.42 | 23.92 | 2,928,405 |
16 Jan 2024 | 25.18 | 25.43 | 24.81 | 25.18 | 24.66 | 2,605,441 |
15 Jan 2024 | 25.37 | 25.48 | 24.89 | 25.18 | 24.66 | 2,265,794 |
12 Jan 2024 | 25.52 | 25.87 | 25.34 | 25.45 | 24.93 | 2,668,720 |
11 Jan 2024 | 24.79 | 25.77 | 24.59 | 25.58 | 25.05 | 4,101,704 |
10 Jan 2024 | 25.00 | 25.24 | 24.42 | 24.73 | 24.22 | 3,667,421 |
09 Jan 2024 | 25.31 | 25.70 | 24.93 | 25.05 | 24.54 | 3,598,169 |
08 Jan 2024 | 25.88 | 26.15 | 25.30 | 25.31 | 24.79 | 3,024,858 |
05 Jan 2024 | 26.34 | 26.91 | 25.75 | 25.88 | 25.35 | 3,393,681 |
04 Jan 2024 | 26.50 | 26.69 | 26.10 | 26.30 | 25.76 | 2,309,986 |
03 Jan 2024 | 26.68 | 26.72 | 26.33 | 26.47 | 25.93 | 2,756,034 |
02 Jan 2024 | 27.26 | 27.46 | 26.66 | 26.68 | 26.13 | 3,742,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |