Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 20.72 | 20.74 | 20.38 | 20.47 | 20.47 | 27,235,618 |
16 May 2024 | 20.65 | 20.94 | 20.51 | 20.60 | 20.60 | 71,519,400 |
15 May 2024 | 20.20 | 20.75 | 20.12 | 20.54 | 20.54 | 97,658,200 |
14 May 2024 | 20.50 | 20.95 | 20.39 | 20.63 | 20.63 | 21,289,500 |
13 May 2024 | 20.30 | 20.78 | 20.17 | 20.36 | 20.36 | 20,853,100 |
10 May 2024 | 20.59 | 20.61 | 20.33 | 20.54 | 20.54 | 15,019,500 |
09 May 2024 | 20.51 | 20.61 | 20.36 | 20.54 | 20.54 | 14,394,600 |
08 May 2024 | 20.08 | 20.68 | 19.99 | 20.45 | 20.45 | 24,428,800 |
07 May 2024 | 19.45 | 20.23 | 19.45 | 20.08 | 20.08 | 30,039,600 |
07 May 2024 | 0.2 Dividend | |||||
06 May 2024 | 19.32 | 19.38 | 18.93 | 19.08 | 18.88 | 26,549,600 |
03 May 2024 | 19.09 | 19.35 | 19.08 | 19.20 | 19.00 | 15,941,000 |
02 May 2024 | 18.94 | 19.26 | 18.94 | 19.12 | 18.92 | 22,724,700 |
01 May 2024 | 18.89 | 19.01 | 18.64 | 18.85 | 18.65 | 12,771,100 |
30 Apr 2024 | 18.91 | 19.06 | 18.74 | 18.82 | 18.62 | 26,872,700 |
29 Apr 2024 | 18.85 | 19.08 | 18.77 | 19.06 | 18.86 | 13,240,500 |
26 Apr 2024 | 19.00 | 19.08 | 18.83 | 18.86 | 18.66 | 15,454,700 |
25 Apr 2024 | 19.22 | 19.30 | 18.99 | 19.02 | 18.82 | 14,246,300 |
24 Apr 2024 | 19.27 | 19.35 | 19.10 | 19.13 | 18.93 | 22,713,800 |
23 Apr 2024 | 19.60 | 19.72 | 19.26 | 19.37 | 19.17 | 19,765,100 |
22 Apr 2024 | 19.58 | 19.71 | 19.18 | 19.58 | 19.37 | 17,453,800 |
19 Apr 2024 | 19.49 | 19.69 | 19.39 | 19.58 | 19.37 | 9,506,100 |
18 Apr 2024 | 19.37 | 19.61 | 19.26 | 19.58 | 19.37 | 11,215,700 |
17 Apr 2024 | 19.33 | 19.35 | 19.05 | 19.27 | 19.07 | 10,022,900 |
16 Apr 2024 | 19.08 | 19.17 | 18.85 | 19.11 | 18.91 | 20,306,600 |
15 Apr 2024 | 19.30 | 19.35 | 19.01 | 19.13 | 18.93 | 13,423,300 |
12 Apr 2024 | 19.44 | 19.54 | 19.11 | 19.13 | 18.93 | 9,414,800 |
11 Apr 2024 | 19.96 | 19.98 | 19.35 | 19.45 | 19.25 | 25,410,000 |
10 Apr 2024 | 20.14 | 20.29 | 20.01 | 20.24 | 20.03 | 11,808,100 |
09 Apr 2024 | 20.09 | 20.45 | 19.99 | 20.35 | 20.14 | 10,106,700 |
08 Apr 2024 | 20.25 | 20.26 | 20.05 | 20.06 | 19.85 | 9,262,800 |
05 Apr 2024 | 20.12 | 20.31 | 20.05 | 20.25 | 20.04 | 11,313,100 |
04 Apr 2024 | 20.51 | 20.58 | 20.15 | 20.17 | 19.96 | 12,183,400 |
03 Apr 2024 | 20.75 | 20.78 | 20.23 | 20.34 | 20.13 | 15,066,200 |
02 Apr 2024 | 21.25 | 21.30 | 20.80 | 20.82 | 20.60 | 15,495,100 |
01 Apr 2024 | 21.44 | 21.48 | 21.11 | 21.23 | 21.01 | 10,457,500 |
28 Mar 2024 | 21.58 | 21.58 | 21.36 | 21.46 | 21.24 | 14,405,400 |
27 Mar 2024 | 21.01 | 21.46 | 20.98 | 21.45 | 21.23 | 13,286,700 |
26 Mar 2024 | 20.72 | 21.02 | 20.64 | 20.93 | 20.71 | 14,484,300 |
25 Mar 2024 | 20.71 | 20.91 | 20.57 | 20.65 | 20.43 | 11,924,700 |
22 Mar 2024 | 20.78 | 20.87 | 20.54 | 20.60 | 20.38 | 10,408,800 |
21 Mar 2024 | 20.42 | 20.92 | 20.42 | 20.71 | 20.49 | 18,323,600 |
20 Mar 2024 | 20.16 | 20.42 | 20.08 | 20.41 | 20.20 | 13,173,300 |
19 Mar 2024 | 20.34 | 20.40 | 20.10 | 20.20 | 19.99 | 18,217,300 |
18 Mar 2024 | 20.11 | 20.38 | 19.97 | 20.20 | 19.99 | 18,907,400 |
15 Mar 2024 | 19.80 | 20.42 | 19.80 | 20.34 | 20.13 | 68,561,900 |
14 Mar 2024 | 20.26 | 20.37 | 19.92 | 20.07 | 19.86 | 18,494,000 |
13 Mar 2024 | 20.20 | 20.55 | 20.20 | 20.41 | 20.20 | 23,717,400 |
12 Mar 2024 | 20.19 | 20.39 | 20.12 | 20.14 | 19.93 | 12,156,700 |
11 Mar 2024 | 20.06 | 20.34 | 20.02 | 20.15 | 19.94 | 12,106,400 |
08 Mar 2024 | 19.69 | 20.13 | 19.67 | 20.02 | 19.81 | 11,932,400 |
07 Mar 2024 | 19.69 | 20.23 | 19.67 | 19.80 | 19.59 | 22,510,900 |
06 Mar 2024 | 19.00 | 19.76 | 18.99 | 19.58 | 19.37 | 17,447,900 |
05 Mar 2024 | 18.91 | 19.20 | 18.83 | 19.01 | 18.81 | 19,216,100 |
04 Mar 2024 | 18.76 | 19.08 | 18.61 | 18.96 | 18.76 | 18,745,500 |
01 Mar 2024 | 18.82 | 18.94 | 18.69 | 18.82 | 18.62 | 14,047,900 |
29 Feb 2024 | 19.16 | 19.26 | 18.90 | 19.00 | 18.80 | 19,298,500 |
28 Feb 2024 | 18.93 | 19.17 | 18.71 | 19.14 | 18.94 | 16,447,700 |
27 Feb 2024 | 18.91 | 18.97 | 18.72 | 18.92 | 18.72 | 15,954,200 |
26 Feb 2024 | 19.14 | 19.14 | 18.84 | 18.94 | 18.74 | 17,420,200 |
23 Feb 2024 | 19.15 | 19.33 | 19.05 | 19.18 | 18.98 | 13,774,600 |
22 Feb 2024 | 19.26 | 19.32 | 18.95 | 19.19 | 18.99 | 11,359,000 |
21 Feb 2024 | 19.10 | 19.33 | 18.90 | 19.30 | 19.10 | 12,660,700 |
20 Feb 2024 | 18.99 | 19.13 | 18.85 | 19.06 | 18.86 | 15,817,600 |
16 Feb 2024 | 19.01 | 19.10 | 18.92 | 19.05 | 18.85 | 16,387,200 |
15 Feb 2024 | 19.11 | 19.26 | 19.00 | 19.05 | 18.85 | 18,646,500 |
14 Feb 2024 | 19.22 | 19.36 | 19.01 | 19.09 | 18.89 | 15,853,000 |
13 Feb 2024 | 19.40 | 19.58 | 19.09 | 19.25 | 19.05 | 16,678,500 |
13 Feb 2024 | 0.2 Dividend | |||||
12 Feb 2024 | 19.47 | 19.64 | 19.31 | 19.59 | 19.19 | 17,750,800 |
09 Feb 2024 | 19.20 | 19.61 | 19.08 | 19.33 | 18.93 | 24,589,600 |
08 Feb 2024 | 19.85 | 20.05 | 19.30 | 19.33 | 18.93 | 44,119,600 |
07 Feb 2024 | 20.74 | 20.74 | 20.41 | 20.52 | 20.10 | 26,170,300 |
06 Feb 2024 | 20.44 | 20.75 | 20.40 | 20.60 | 20.18 | 13,267,100 |
05 Feb 2024 | 20.75 | 20.75 | 20.25 | 20.48 | 20.06 | 12,643,400 |
02 Feb 2024 | 20.72 | 20.92 | 20.63 | 20.83 | 20.40 | 12,677,200 |
01 Feb 2024 | 20.78 | 21.00 | 20.54 | 20.89 | 20.46 | 11,400,600 |
31 Jan 2024 | 20.95 | 20.96 | 20.73 | 20.76 | 20.33 | 13,225,600 |
30 Jan 2024 | 20.95 | 20.98 | 20.71 | 20.87 | 20.44 | 10,593,500 |
29 Jan 2024 | 20.84 | 21.11 | 20.82 | 21.04 | 20.61 | 10,817,100 |
26 Jan 2024 | 20.89 | 20.99 | 20.79 | 20.84 | 20.41 | 14,121,400 |
25 Jan 2024 | 20.60 | 20.79 | 20.44 | 20.75 | 20.32 | 12,613,600 |
24 Jan 2024 | 20.87 | 20.98 | 20.41 | 20.43 | 20.01 | 12,345,100 |
23 Jan 2024 | 20.59 | 20.98 | 20.56 | 20.91 | 20.48 | 16,013,200 |
22 Jan 2024 | 20.52 | 20.69 | 20.28 | 20.44 | 20.02 | 20,041,600 |
19 Jan 2024 | 20.95 | 20.95 | 20.53 | 20.71 | 20.28 | 15,841,200 |
18 Jan 2024 | 20.89 | 21.01 | 20.73 | 20.94 | 20.51 | 9,154,600 |
17 Jan 2024 | 21.06 | 21.25 | 20.92 | 20.98 | 20.55 | 14,488,900 |
16 Jan 2024 | 21.43 | 21.50 | 21.08 | 21.23 | 20.79 | 12,962,400 |
12 Jan 2024 | 22.00 | 22.04 | 21.44 | 21.51 | 21.07 | 16,986,400 |
11 Jan 2024 | 21.69 | 21.94 | 21.46 | 21.93 | 21.48 | 16,607,600 |
10 Jan 2024 | 21.80 | 21.90 | 21.55 | 21.77 | 21.32 | 17,925,900 |
09 Jan 2024 | 21.52 | 21.86 | 21.52 | 21.85 | 21.40 | 18,106,300 |
08 Jan 2024 | 21.25 | 21.65 | 21.25 | 21.63 | 21.18 | 14,321,000 |
05 Jan 2024 | 21.00 | 21.41 | 20.94 | 21.35 | 20.91 | 24,853,800 |
04 Jan 2024 | 21.29 | 21.39 | 20.89 | 20.90 | 20.47 | 16,729,000 |
03 Jan 2024 | 21.42 | 21.60 | 21.18 | 21.27 | 20.83 | 18,892,500 |
02 Jan 2024 | 21.45 | 21.85 | 21.42 | 21.57 | 21.13 | 35,216,200 |
29 Dec 2023 | 21.41 | 21.56 | 21.33 | 21.53 | 21.09 | 9,357,100 |
28 Dec 2023 | 21.52 | 21.65 | 21.39 | 21.47 | 21.03 | 8,146,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |