Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.52 | 22.64 | 21.80 | 21.96 | 21.96 | 8,244,444 |
01 May 2024 | 22.54 | 22.71 | 22.25 | 22.37 | 22.37 | 1,756,538 |
30 Apr 2024 | 22.85 | 22.86 | 22.52 | 22.57 | 22.57 | 851,692 |
29 Apr 2024 | 22.45 | 22.94 | 22.45 | 22.93 | 22.93 | 647,323 |
26 Apr 2024 | 22.27 | 22.66 | 22.26 | 22.58 | 22.58 | 590,196 |
25 Apr 2024 | 22.15 | 22.58 | 22.15 | 22.38 | 22.38 | 888,573 |
25 Apr 2024 | 0.212 Dividend | |||||
24 Apr 2024 | 22.54 | 22.65 | 22.25 | 22.55 | 22.34 | 628,813 |
23 Apr 2024 | 22.33 | 22.73 | 22.25 | 22.71 | 22.50 | 422,740 |
22 Apr 2024 | 22.09 | 22.40 | 22.09 | 22.28 | 22.07 | 762,753 |
19 Apr 2024 | 21.65 | 22.37 | 21.65 | 22.11 | 21.90 | 560,818 |
18 Apr 2024 | 21.50 | 21.93 | 21.48 | 21.65 | 21.45 | 997,596 |
17 Apr 2024 | 20.39 | 21.56 | 20.39 | 21.48 | 21.28 | 1,097,148 |
16 Apr 2024 | 20.53 | 20.55 | 20.23 | 20.36 | 20.17 | 674,557 |
15 Apr 2024 | 21.25 | 21.39 | 20.58 | 20.59 | 20.40 | 673,216 |
12 Apr 2024 | 21.72 | 21.87 | 21.13 | 21.25 | 21.05 | 982,627 |
11 Apr 2024 | 21.66 | 21.66 | 21.38 | 21.57 | 21.37 | 756,156 |
10 Apr 2024 | 22.42 | 22.60 | 21.54 | 21.62 | 21.42 | 1,466,341 |
09 Apr 2024 | 22.70 | 23.00 | 22.52 | 22.53 | 22.32 | 2,366,760 |
08 Apr 2024 | 22.83 | 22.85 | 22.45 | 22.50 | 22.29 | 251,701 |
05 Apr 2024 | 22.86 | 23.08 | 22.74 | 22.84 | 22.63 | 594,924 |
04 Apr 2024 | 23.40 | 23.49 | 22.94 | 22.96 | 22.74 | 733,693 |
03 Apr 2024 | 23.21 | 23.55 | 23.18 | 23.39 | 23.17 | 517,180 |
02 Apr 2024 | 23.02 | 23.26 | 22.95 | 23.21 | 22.99 | 434,426 |
01 Apr 2024 | 23.25 | 23.29 | 22.97 | 23.02 | 22.80 | 205,431 |
28 Mar 2024 | 23.09 | 23.42 | 23.09 | 23.27 | 23.05 | 573,288 |
27 Mar 2024 | 23.38 | 23.44 | 23.01 | 23.10 | 22.88 | 427,682 |
26 Mar 2024 | 23.43 | 23.50 | 23.29 | 23.33 | 23.11 | 124,067 |
25 Mar 2024 | 23.89 | 24.08 | 23.28 | 23.44 | 23.22 | 378,592 |
22 Mar 2024 | 23.91 | 23.93 | 23.71 | 23.75 | 23.53 | 159,874 |
21 Mar 2024 | 23.79 | 23.92 | 23.76 | 23.92 | 23.70 | 358,514 |
20 Mar 2024 | 23.82 | 23.88 | 23.72 | 23.80 | 23.58 | 418,842 |
19 Mar 2024 | 23.47 | 23.84 | 23.32 | 23.82 | 23.60 | 362,306 |
18 Mar 2024 | 23.44 | 23.65 | 23.44 | 23.59 | 23.37 | 318,002 |
15 Mar 2024 | 23.09 | 23.53 | 22.99 | 23.41 | 23.19 | 626,773 |
14 Mar 2024 | 23.88 | 23.88 | 22.99 | 23.08 | 22.86 | 698,854 |
13 Mar 2024 | 24.10 | 24.16 | 23.75 | 23.88 | 23.66 | 298,115 |
12 Mar 2024 | 23.91 | 24.13 | 23.76 | 24.05 | 23.82 | 523,775 |
11 Mar 2024 | 23.71 | 23.93 | 23.60 | 23.90 | 23.68 | 444,748 |
08 Mar 2024 | 23.94 | 24.06 | 23.63 | 23.76 | 23.54 | 690,476 |
07 Mar 2024 | 24.25 | 24.35 | 23.85 | 23.94 | 23.71 | 518,874 |
06 Mar 2024 | 23.97 | 24.50 | 23.85 | 24.25 | 24.02 | 634,726 |
05 Mar 2024 | 23.83 | 24.11 | 23.79 | 23.82 | 23.60 | 754,888 |
04 Mar 2024 | 23.85 | 24.05 | 23.76 | 23.86 | 23.64 | 841,308 |
01 Mar 2024 | 23.69 | 23.91 | 23.51 | 23.87 | 23.65 | 1,075,222 |
29 Feb 2024 | 23.41 | 23.69 | 23.41 | 23.62 | 23.40 | 957,434 |
28 Feb 2024 | 23.69 | 23.84 | 23.35 | 23.38 | 23.16 | 1,164,848 |
27 Feb 2024 | 23.74 | 23.90 | 23.53 | 23.79 | 23.57 | 1,051,864 |
26 Feb 2024 | 23.47 | 23.85 | 23.45 | 23.67 | 23.45 | 1,270,065 |
23 Feb 2024 | 23.39 | 23.67 | 23.29 | 23.58 | 23.36 | 932,953 |
22 Feb 2024 | 23.86 | 23.90 | 23.51 | 23.63 | 23.41 | 1,139,081 |
21 Feb 2024 | 23.59 | 23.84 | 23.50 | 23.81 | 23.59 | 1,014,720 |
20 Feb 2024 | 23.10 | 23.63 | 23.08 | 23.61 | 23.39 | 704,911 |
16 Feb 2024 | 23.25 | 23.57 | 23.05 | 23.32 | 23.10 | 815,451 |
15 Feb 2024 | 22.60 | 23.28 | 22.54 | 23.18 | 22.96 | 467,482 |
14 Feb 2024 | 22.43 | 22.65 | 22.28 | 22.57 | 22.36 | 584,763 |
13 Feb 2024 | 22.66 | 22.80 | 22.52 | 22.58 | 22.37 | 599,894 |
12 Feb 2024 | 22.52 | 22.89 | 22.49 | 22.86 | 22.65 | 365,402 |
09 Feb 2024 | 22.47 | 22.72 | 22.25 | 22.54 | 22.33 | 519,134 |
08 Feb 2024 | 22.24 | 22.61 | 22.20 | 22.42 | 22.21 | 1,720,532 |
07 Feb 2024 | 22.14 | 22.36 | 22.05 | 22.33 | 22.12 | 1,021,720 |
06 Feb 2024 | 22.34 | 22.38 | 22.05 | 22.14 | 21.93 | 945,068 |
06 Feb 2024 | 0.4 Dividend | |||||
05 Feb 2024 | 22.49 | 22.99 | 22.45 | 22.63 | 22.02 | 1,928,906 |
02 Feb 2024 | 22.44 | 22.64 | 22.18 | 22.64 | 22.03 | 1,115,737 |
01 Feb 2024 | 22.10 | 22.55 | 21.98 | 22.45 | 21.85 | 1,680,867 |
31 Jan 2024 | 22.00 | 22.14 | 21.91 | 22.00 | 21.41 | 1,300,123 |
30 Jan 2024 | 21.84 | 22.12 | 21.84 | 22.00 | 21.41 | 1,609,474 |
29 Jan 2024 | 21.77 | 22.07 | 21.49 | 21.93 | 21.34 | 1,171,089 |
26 Jan 2024 | 21.16 | 21.64 | 20.97 | 21.56 | 20.98 | 936,461 |
25 Jan 2024 | 20.87 | 21.30 | 20.83 | 21.16 | 20.59 | 1,214,079 |
24 Jan 2024 | 20.91 | 21.44 | 20.74 | 20.88 | 20.32 | 1,409,506 |
23 Jan 2024 | 21.30 | 21.40 | 20.78 | 21.04 | 20.47 | 2,643,090 |
22 Jan 2024 | 21.39 | 21.52 | 20.06 | 21.32 | 20.75 | 8,135,319 |
19 Jan 2024 | 17.99 | 18.25 | 17.73 | 18.03 | 17.54 | 653,632 |
18 Jan 2024 | 18.24 | 18.34 | 17.91 | 18.03 | 17.54 | 337,720 |
17 Jan 2024 | 18.54 | 18.59 | 18.19 | 18.30 | 17.81 | 351,093 |
16 Jan 2024 | 18.80 | 18.83 | 18.57 | 18.66 | 18.16 | 318,077 |
12 Jan 2024 | 18.86 | 18.96 | 18.70 | 18.83 | 18.32 | 257,734 |
11 Jan 2024 | 18.74 | 18.78 | 18.56 | 18.71 | 18.21 | 265,424 |
10 Jan 2024 | 18.26 | 18.77 | 18.25 | 18.55 | 18.05 | 832,194 |
09 Jan 2024 | 18.76 | 18.76 | 18.46 | 18.56 | 18.06 | 223,753 |
08 Jan 2024 | 18.68 | 18.73 | 18.50 | 18.67 | 18.17 | 171,752 |
05 Jan 2024 | 18.63 | 18.94 | 18.58 | 18.70 | 18.20 | 262,258 |
04 Jan 2024 | 18.84 | 18.96 | 18.60 | 18.61 | 18.11 | 269,147 |
03 Jan 2024 | 18.90 | 18.98 | 18.80 | 18.81 | 18.30 | 218,192 |
02 Jan 2024 | 18.84 | 18.89 | 18.60 | 18.84 | 18.33 | 353,094 |
29 Dec 2023 | 18.46 | 18.69 | 18.43 | 18.68 | 18.18 | 198,848 |
28 Dec 2023 | 18.65 | 18.71 | 18.50 | 18.50 | 18.00 | 476,604 |
27 Dec 2023 | 18.37 | 18.87 | 18.29 | 18.74 | 18.24 | 601,682 |
26 Dec 2023 | 18.32 | 18.51 | 18.23 | 18.37 | 17.88 | 263,902 |
22 Dec 2023 | 18.56 | 18.65 | 18.27 | 18.30 | 17.81 | 318,748 |
21 Dec 2023 | 18.18 | 18.59 | 18.14 | 18.47 | 17.97 | 550,032 |
20 Dec 2023 | 18.20 | 18.40 | 18.18 | 18.26 | 17.77 | 895,749 |
19 Dec 2023 | 18.09 | 18.35 | 18.02 | 18.20 | 17.71 | 530,034 |
18 Dec 2023 | 18.03 | 18.46 | 17.97 | 18.04 | 17.55 | 1,312,862 |
15 Dec 2023 | 18.66 | 18.70 | 17.79 | 17.81 | 17.33 | 2,702,036 |
14 Dec 2023 | 18.34 | 18.66 | 18.30 | 18.52 | 18.02 | 892,219 |
13 Dec 2023 | 18.02 | 18.26 | 17.84 | 18.15 | 17.66 | 609,673 |
12 Dec 2023 | 18.21 | 18.32 | 17.90 | 18.08 | 17.59 | 463,765 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |