Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.28 | 29.79 | 26.50 | 28.44 | 28.44 | 9,776,261 |
21 May 2024 | 0.3 Dividend | |||||
20 May 2024 | 27.90 | 28.00 | 26.56 | 27.03 | 26.73 | 5,704,064 |
17 May 2024 | 28.28 | 28.88 | 27.05 | 27.90 | 27.59 | 8,884,223 |
16 May 2024 | 26.01 | 26.68 | 25.84 | 26.55 | 26.26 | 4,054,343 |
15 May 2024 | 26.00 | 26.49 | 25.75 | 25.90 | 25.61 | 3,072,182 |
14 May 2024 | 25.76 | 26.50 | 25.71 | 26.23 | 25.94 | 4,612,209 |
13 May 2024 | 26.82 | 26.90 | 25.38 | 25.45 | 25.17 | 6,782,468 |
10 May 2024 | 28.71 | 29.01 | 27.52 | 27.54 | 27.23 | 6,144,250 |
09 May 2024 | 28.66 | 29.53 | 28.44 | 29.11 | 28.79 | 9,455,510 |
08 May 2024 | 27.50 | 29.65 | 26.57 | 29.43 | 29.10 | 13,545,488 |
07 May 2024 | 27.04 | 28.20 | 26.75 | 27.84 | 27.53 | 8,444,869 |
06 May 2024 | 26.03 | 27.26 | 26.01 | 27.26 | 26.96 | 7,715,344 |
30 Apr 2024 | 27.05 | 27.32 | 26.38 | 26.71 | 26.41 | 7,093,941 |
29 Apr 2024 | 26.64 | 27.99 | 26.36 | 27.71 | 27.40 | 10,050,867 |
26 Apr 2024 | 26.19 | 26.90 | 26.03 | 26.57 | 26.28 | 8,701,268 |
25 Apr 2024 | 26.95 | 27.38 | 25.76 | 25.90 | 25.61 | 10,147,151 |
24 Apr 2024 | 27.25 | 27.67 | 26.35 | 27.40 | 27.10 | 9,674,861 |
23 Apr 2024 | 26.39 | 28.58 | 26.29 | 27.85 | 27.54 | 12,003,115 |
22 Apr 2024 | 28.33 | 28.70 | 26.17 | 26.99 | 26.69 | 12,141,156 |
19 Apr 2024 | 28.82 | 30.60 | 28.16 | 29.33 | 29.00 | 14,000,194 |
18 Apr 2024 | 31.94 | 32.00 | 29.70 | 30.00 | 29.67 | 19,238,666 |
17 Apr 2024 | 28.20 | 32.86 | 28.11 | 32.86 | 32.50 | 22,732,633 |
16 Apr 2024 | 22.63 | 27.38 | 21.23 | 27.38 | 27.08 | 16,115,584 |
15 Apr 2024 | 23.95 | 24.60 | 22.00 | 22.82 | 22.57 | 9,454,720 |
12 Apr 2024 | 25.07 | 27.58 | 23.96 | 24.16 | 23.89 | 15,029,166 |
11 Apr 2024 | 20.55 | 23.45 | 20.38 | 23.00 | 22.74 | 9,664,970 |
10 Apr 2024 | 19.65 | 21.65 | 19.16 | 20.28 | 20.05 | 4,359,349 |
09 Apr 2024 | 19.13 | 19.71 | 18.96 | 19.71 | 19.49 | 1,394,150 |
08 Apr 2024 | 19.65 | 19.65 | 18.82 | 18.95 | 18.74 | 1,535,529 |
03 Apr 2024 | 19.80 | 19.98 | 19.17 | 19.58 | 19.36 | 1,698,150 |
02 Apr 2024 | 20.23 | 20.33 | 19.70 | 19.92 | 19.70 | 2,075,177 |
01 Apr 2024 | 19.79 | 20.59 | 19.79 | 20.33 | 20.10 | 2,593,082 |
29 Mar 2024 | 19.51 | 19.85 | 19.32 | 19.78 | 19.56 | 781,700 |
28 Mar 2024 | 18.41 | 19.85 | 18.41 | 19.42 | 19.20 | 2,306,286 |
27 Mar 2024 | 19.57 | 19.65 | 18.61 | 18.61 | 18.40 | 1,770,050 |
26 Mar 2024 | 19.26 | 19.78 | 18.94 | 19.56 | 19.34 | 2,552,448 |
25 Mar 2024 | 19.95 | 20.35 | 19.36 | 19.42 | 19.20 | 2,856,483 |
22 Mar 2024 | 20.61 | 20.80 | 19.90 | 19.96 | 19.74 | 3,502,115 |
21 Mar 2024 | 20.80 | 20.88 | 19.78 | 20.45 | 20.22 | 3,974,614 |
20 Mar 2024 | 19.80 | 21.14 | 19.62 | 20.66 | 20.43 | 5,025,356 |
19 Mar 2024 | 19.41 | 19.85 | 19.11 | 19.80 | 19.58 | 4,000,039 |
18 Mar 2024 | 19.50 | 19.50 | 18.90 | 19.43 | 19.21 | 4,555,204 |
15 Mar 2024 | 18.05 | 19.10 | 17.98 | 19.09 | 18.88 | 4,249,341 |
14 Mar 2024 | 18.47 | 18.64 | 17.73 | 18.19 | 17.99 | 2,732,635 |
13 Mar 2024 | 18.28 | 18.79 | 18.27 | 18.59 | 18.38 | 2,621,086 |
12 Mar 2024 | 18.25 | 18.48 | 17.81 | 18.34 | 18.14 | 2,731,870 |
11 Mar 2024 | 17.99 | 18.26 | 17.70 | 18.25 | 18.05 | 2,897,550 |
08 Mar 2024 | 18.28 | 18.34 | 17.50 | 18.12 | 17.92 | 4,423,954 |
07 Mar 2024 | 17.93 | 19.62 | 17.75 | 18.62 | 18.41 | 5,815,739 |
06 Mar 2024 | 17.13 | 17.80 | 16.89 | 17.74 | 17.54 | 2,542,819 |
05 Mar 2024 | 17.68 | 17.90 | 17.10 | 17.19 | 17.00 | 2,129,179 |
04 Mar 2024 | 18.30 | 18.30 | 17.25 | 17.74 | 17.54 | 2,194,555 |
01 Mar 2024 | 17.40 | 18.18 | 17.27 | 17.95 | 17.75 | 3,101,985 |
29 Feb 2024 | 16.22 | 17.45 | 16.18 | 17.43 | 17.24 | 3,275,991 |
28 Feb 2024 | 18.70 | 19.30 | 16.60 | 16.65 | 16.47 | 4,990,998 |
27 Feb 2024 | 17.75 | 18.79 | 17.51 | 18.79 | 18.58 | 3,478,733 |
26 Feb 2024 | 18.00 | 18.48 | 17.68 | 18.09 | 17.89 | 3,590,865 |
23 Feb 2024 | 16.52 | 17.65 | 16.52 | 17.55 | 17.36 | 3,197,708 |
22 Feb 2024 | 15.82 | 16.73 | 15.75 | 16.52 | 16.34 | 2,085,747 |
21 Feb 2024 | 15.03 | 16.29 | 14.88 | 15.75 | 15.58 | 2,777,009 |
20 Feb 2024 | 14.77 | 15.26 | 14.46 | 15.25 | 15.08 | 2,160,176 |
19 Feb 2024 | 14.12 | 15.21 | 14.12 | 14.81 | 14.65 | 3,641,368 |
08 Feb 2024 | 12.08 | 13.83 | 12.02 | 13.83 | 13.68 | 3,500,422 |
07 Feb 2024 | 13.06 | 13.12 | 11.94 | 12.09 | 11.96 | 3,424,864 |
06 Feb 2024 | 12.95 | 13.72 | 11.83 | 13.19 | 13.04 | 3,381,078 |
05 Feb 2024 | 15.50 | 15.55 | 13.03 | 13.15 | 13.00 | 3,022,342 |
02 Feb 2024 | 16.64 | 17.04 | 14.98 | 15.71 | 15.54 | 2,083,877 |
01 Feb 2024 | 16.96 | 17.18 | 16.26 | 16.72 | 16.53 | 1,894,823 |
31 Jan 2024 | 18.74 | 18.74 | 17.00 | 17.00 | 16.81 | 1,767,516 |
30 Jan 2024 | 19.39 | 19.43 | 18.55 | 18.62 | 18.41 | 963,050 |
29 Jan 2024 | 20.16 | 20.35 | 19.28 | 19.32 | 19.11 | 1,089,122 |
26 Jan 2024 | 20.60 | 20.67 | 20.09 | 20.16 | 19.94 | 953,100 |
25 Jan 2024 | 19.68 | 20.63 | 19.30 | 20.58 | 20.35 | 1,513,150 |
24 Jan 2024 | 20.00 | 20.07 | 18.79 | 19.55 | 19.33 | 1,405,700 |
23 Jan 2024 | 19.86 | 19.98 | 19.00 | 19.70 | 19.48 | 2,027,947 |
22 Jan 2024 | 20.77 | 20.84 | 19.31 | 19.40 | 19.18 | 1,707,412 |
19 Jan 2024 | 21.41 | 21.41 | 20.67 | 20.67 | 20.44 | 1,213,885 |
18 Jan 2024 | 22.43 | 22.43 | 20.81 | 21.41 | 21.17 | 1,886,860 |
17 Jan 2024 | 23.41 | 23.41 | 22.33 | 22.33 | 22.08 | 1,021,858 |
16 Jan 2024 | 23.45 | 23.75 | 22.83 | 23.27 | 23.01 | 1,371,658 |
15 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.85 | - |
12 Jan 2024 | 24.26 | 24.59 | 24.05 | 24.12 | 23.85 | 1,278,825 |
11 Jan 2024 | 23.80 | 24.39 | 23.67 | 24.25 | 23.98 | 1,341,651 |
10 Jan 2024 | 23.89 | 24.24 | 23.46 | 23.80 | 23.54 | 814,850 |
09 Jan 2024 | 23.90 | 24.52 | 23.88 | 24.04 | 23.77 | 905,225 |
08 Jan 2024 | 24.67 | 24.94 | 23.81 | 23.90 | 23.63 | 1,431,648 |
05 Jan 2024 | 24.97 | 25.30 | 24.36 | 24.55 | 24.28 | 961,950 |
04 Jan 2024 | 24.59 | 25.10 | 24.57 | 24.97 | 24.69 | 852,918 |
03 Jan 2024 | 24.94 | 25.03 | 24.58 | 24.73 | 24.46 | 1,272,843 |
02 Jan 2024 | 24.61 | 25.25 | 24.22 | 24.95 | 24.67 | 1,908,930 |
29 Dec 2023 | 23.63 | 24.46 | 23.38 | 24.44 | 24.17 | 1,478,150 |
28 Dec 2023 | 22.73 | 23.70 | 22.62 | 23.59 | 23.33 | 1,478,808 |
27 Dec 2023 | 22.33 | 22.78 | 22.25 | 22.70 | 22.45 | 865,350 |
26 Dec 2023 | 22.81 | 22.82 | 22.24 | 22.42 | 22.17 | 827,241 |
25 Dec 2023 | 23.01 | 23.23 | 22.60 | 22.81 | 22.56 | 722,334 |
22 Dec 2023 | 23.57 | 23.57 | 22.95 | 23.10 | 22.84 | 805,050 |
21 Dec 2023 | 23.23 | 23.60 | 22.72 | 23.34 | 23.08 | 960,096 |
20 Dec 2023 | 23.37 | 23.96 | 23.33 | 23.37 | 23.11 | 957,536 |
19 Dec 2023 | 23.11 | 23.63 | 23.03 | 23.37 | 23.11 | 810,632 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |