Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 25.500 | 27.800 | 25.500 | 27.300 | 27.300 | 4,980,722 |
16 May 2024 | 23.600 | 25.550 | 23.050 | 25.500 | 25.500 | 1,604,674 |
14 May 2024 | 24.200 | 24.200 | 23.250 | 23.600 | 23.600 | 865,740 |
14 May 2024 | 0.8553 Dividend | |||||
13 May 2024 | 23.500 | 24.750 | 23.400 | 24.500 | 23.645 | 951,100 |
10 May 2024 | 23.800 | 24.600 | 23.650 | 24.050 | 23.210 | 1,194,000 |
09 May 2024 | 23.150 | 24.400 | 22.900 | 24.000 | 23.162 | 915,272 |
08 May 2024 | 24.250 | 24.250 | 23.000 | 23.850 | 23.017 | 1,757,107 |
07 May 2024 | 23.450 | 24.950 | 23.450 | 24.250 | 23.403 | 1,722,408 |
06 May 2024 | 23.000 | 24.100 | 22.700 | 23.950 | 23.114 | 1,189,400 |
03 May 2024 | 24.000 | 24.000 | 22.800 | 23.350 | 22.535 | 1,424,800 |
02 May 2024 | 20.950 | 24.750 | 20.650 | 23.650 | 22.824 | 3,568,800 |
30 Apr 2024 | 20.300 | 20.900 | 20.150 | 20.850 | 20.122 | 1,102,312 |
29 Apr 2024 | 19.300 | 20.950 | 19.300 | 20.350 | 19.640 | 2,404,440 |
26 Apr 2024 | 17.720 | 19.260 | 17.720 | 19.140 | 18.472 | 1,328,208 |
25 Apr 2024 | 17.940 | 18.460 | 17.900 | 18.380 | 17.738 | 573,323 |
24 Apr 2024 | 17.940 | 18.120 | 17.820 | 17.900 | 17.275 | 444,976 |
23 Apr 2024 | 17.900 | 18.080 | 17.580 | 17.840 | 17.217 | 754,900 |
22 Apr 2024 | 17.740 | 18.200 | 17.720 | 18.080 | 17.449 | 671,600 |
19 Apr 2024 | 17.900 | 17.900 | 17.320 | 17.740 | 17.121 | 673,700 |
18 Apr 2024 | 17.680 | 18.120 | 17.420 | 18.120 | 17.487 | 910,324 |
17 Apr 2024 | 17.000 | 17.680 | 17.000 | 17.680 | 17.063 | 365,400 |
16 Apr 2024 | 17.580 | 17.580 | 16.820 | 17.460 | 16.850 | 609,599 |
15 Apr 2024 | 17.340 | 17.720 | 17.120 | 17.580 | 16.966 | 660,635 |
12 Apr 2024 | 18.280 | 18.280 | 17.280 | 17.340 | 16.735 | 1,292,551 |
11 Apr 2024 | 18.440 | 18.440 | 17.700 | 18.340 | 17.700 | 938,500 |
10 Apr 2024 | 18.780 | 18.780 | 18.240 | 18.540 | 17.893 | 470,682 |
09 Apr 2024 | 18.300 | 19.020 | 18.300 | 18.680 | 18.028 | 741,209 |
08 Apr 2024 | 17.560 | 18.300 | 17.300 | 18.080 | 17.449 | 689,300 |
05 Apr 2024 | 18.060 | 18.060 | 17.360 | 17.560 | 16.947 | 507,900 |
03 Apr 2024 | 19.000 | 19.480 | 18.060 | 18.220 | 17.584 | 2,744,640 |
02 Apr 2024 | 19.660 | 19.760 | 18.680 | 19.040 | 18.375 | 1,832,779 |
28 Mar 2024 | 19.540 | 19.800 | 19.220 | 19.660 | 18.974 | 404,056 |
27 Mar 2024 | 19.380 | 20.150 | 19.260 | 19.540 | 18.858 | 1,754,600 |
26 Mar 2024 | 19.660 | 20.150 | 19.280 | 19.380 | 18.703 | 414,000 |
25 Mar 2024 | 19.700 | 19.960 | 19.240 | 19.660 | 18.974 | 1,058,450 |
22 Mar 2024 | 18.740 | 20.250 | 18.040 | 19.880 | 19.186 | 1,209,700 |
21 Mar 2024 | 18.100 | 19.200 | 18.100 | 19.040 | 18.375 | 495,400 |
20 Mar 2024 | 18.000 | 18.160 | 17.780 | 18.020 | 17.391 | 362,200 |
19 Mar 2024 | 18.720 | 18.720 | 17.980 | 18.000 | 17.372 | 470,694 |
18 Mar 2024 | 19.100 | 19.120 | 18.320 | 18.720 | 18.066 | 469,000 |
15 Mar 2024 | 18.980 | 19.400 | 18.680 | 18.960 | 18.298 | 9,119,096 |
14 Mar 2024 | 18.700 | 19.240 | 18.500 | 19.040 | 18.375 | 824,049 |
13 Mar 2024 | 19.520 | 19.520 | 18.760 | 18.840 | 18.182 | 860,500 |
12 Mar 2024 | 18.000 | 19.700 | 17.880 | 19.520 | 18.839 | 1,389,300 |
11 Mar 2024 | 17.560 | 18.060 | 17.560 | 17.740 | 17.121 | 681,300 |
08 Mar 2024 | 17.000 | 17.680 | 17.000 | 17.600 | 16.986 | 291,906 |
07 Mar 2024 | 17.400 | 17.640 | 16.900 | 17.000 | 16.407 | 639,800 |
06 Mar 2024 | 16.880 | 17.780 | 16.880 | 17.380 | 16.773 | 909,100 |
05 Mar 2024 | 17.620 | 17.840 | 17.000 | 17.080 | 16.484 | 1,459,792 |
04 Mar 2024 | 19.400 | 19.420 | 17.520 | 17.680 | 17.063 | 2,423,413 |
01 Mar 2024 | 19.240 | 19.800 | 19.200 | 19.400 | 18.723 | 578,200 |
29 Feb 2024 | 19.680 | 20.000 | 19.200 | 19.200 | 18.530 | 561,400 |
28 Feb 2024 | 20.700 | 20.700 | 19.460 | 19.680 | 18.993 | 1,052,720 |
27 Feb 2024 | 21.100 | 21.100 | 20.200 | 20.650 | 19.929 | 912,200 |
26 Feb 2024 | 19.800 | 21.600 | 19.780 | 21.100 | 20.363 | 2,180,831 |
23 Feb 2024 | 18.960 | 19.800 | 18.520 | 19.560 | 18.877 | 1,992,900 |
22 Feb 2024 | 19.040 | 19.040 | 18.280 | 18.600 | 17.951 | 1,442,700 |
21 Feb 2024 | 17.400 | 19.060 | 17.200 | 18.820 | 18.163 | 1,714,400 |
20 Feb 2024 | 17.700 | 17.780 | 17.340 | 17.480 | 16.870 | 599,800 |
19 Feb 2024 | 19.100 | 19.100 | 17.220 | 17.520 | 16.908 | 1,919,000 |
16 Feb 2024 | 18.480 | 19.480 | 18.480 | 19.240 | 18.568 | 1,291,767 |
15 Feb 2024 | 18.260 | 18.280 | 17.660 | 18.280 | 17.642 | 171,600 |
14 Feb 2024 | 17.840 | 18.420 | 17.380 | 18.260 | 17.623 | 608,400 |
09 Feb 2024 | 17.860 | 17.860 | 17.860 | 17.860 | 17.237 | - |
08 Feb 2024 | 18.460 | 18.720 | 18.060 | 18.440 | 17.796 | 156,000 |
07 Feb 2024 | 18.600 | 18.600 | 17.720 | 17.920 | 17.294 | 437,991 |
06 Feb 2024 | 17.440 | 18.260 | 17.140 | 18.100 | 17.468 | 639,100 |
05 Feb 2024 | 17.260 | 17.480 | 16.700 | 17.120 | 16.522 | 213,700 |
02 Feb 2024 | 17.980 | 18.720 | 17.300 | 17.420 | 16.812 | 453,091 |
01 Feb 2024 | 17.660 | 18.500 | 17.040 | 17.880 | 17.256 | 583,200 |
31 Jan 2024 | 18.440 | 18.440 | 17.520 | 17.620 | 17.005 | 562,200 |
30 Jan 2024 | 19.180 | 19.180 | 18.260 | 18.440 | 17.796 | 244,000 |
29 Jan 2024 | 19.420 | 19.700 | 18.920 | 19.160 | 18.491 | 353,400 |
26 Jan 2024 | 19.880 | 19.900 | 18.800 | 18.940 | 18.279 | 291,300 |
25 Jan 2024 | 18.380 | 19.680 | 17.800 | 18.840 | 18.182 | 406,268 |
24 Jan 2024 | 17.940 | 18.340 | 17.520 | 18.340 | 17.700 | 699,800 |
23 Jan 2024 | 17.300 | 18.100 | 17.120 | 17.480 | 16.870 | 559,353 |
22 Jan 2024 | 18.420 | 18.480 | 16.940 | 17.200 | 16.600 | 1,442,036 |
19 Jan 2024 | 18.940 | 18.960 | 18.180 | 18.520 | 17.873 | 716,763 |
18 Jan 2024 | 18.160 | 18.960 | 17.780 | 18.960 | 18.298 | 963,050 |
17 Jan 2024 | 18.840 | 18.840 | 17.880 | 18.140 | 17.507 | 957,370 |
16 Jan 2024 | 19.540 | 19.560 | 18.700 | 18.780 | 18.124 | 1,040,000 |
15 Jan 2024 | 20.450 | 20.450 | 20.450 | 20.450 | 19.736 | - |
12 Jan 2024 | 21.150 | 21.500 | 20.200 | 20.450 | 19.736 | 1,157,000 |
11 Jan 2024 | 20.800 | 21.650 | 20.500 | 21.350 | 20.605 | 870,200 |
10 Jan 2024 | 21.750 | 21.750 | 20.500 | 20.800 | 20.074 | 1,579,600 |
09 Jan 2024 | 22.050 | 22.200 | 21.050 | 21.200 | 20.460 | 1,042,500 |
08 Jan 2024 | 22.750 | 22.750 | 21.700 | 22.000 | 21.232 | 1,384,801 |
05 Jan 2024 | 22.550 | 23.450 | 22.200 | 22.750 | 21.956 | 822,000 |
04 Jan 2024 | 22.750 | 22.950 | 22.000 | 22.550 | 21.763 | 856,697 |
03 Jan 2024 | 23.150 | 23.550 | 22.650 | 22.950 | 22.149 | 278,600 |
02 Jan 2024 | 25.100 | 25.200 | 23.050 | 23.100 | 22.294 | 492,735 |
02 Jan 2024 | 0.3461 Dividend | |||||
29 Dec 2023 | 24.100 | 25.000 | 24.050 | 24.900 | 23.697 | 729,838 |
28 Dec 2023 | 23.100 | 23.950 | 23.100 | 23.950 | 22.793 | 777,500 |
27 Dec 2023 | 22.950 | 23.200 | 22.150 | 23.000 | 21.889 | 1,094,400 |
22 Dec 2023 | 24.050 | 24.050 | 22.700 | 22.950 | 21.841 | 1,037,200 |
21 Dec 2023 | 24.000 | 24.400 | 23.950 | 24.000 | 22.840 | 753,500 |
20 Dec 2023 | 24.250 | 24.850 | 24.150 | 24.250 | 23.078 | 651,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |