Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 18.97 | 18.32 | 17.63 | 18.29 | 18.29 | 3,555,500 |
25 Jun 2024 | 18.11 | 18.38 | 17.64 | 17.74 | 17.74 | 4,385,381 |
24 Jun 2024 | 18.64 | 18.64 | 18.07 | 18.13 | 18.13 | 4,441,618 |
21 Jun 2024 | 18.97 | 19.06 | 18.63 | 18.75 | 18.75 | 4,223,235 |
20 Jun 2024 | 19.59 | 19.65 | 18.89 | 18.92 | 18.92 | 5,770,000 |
19 Jun 2024 | 20.20 | 20.32 | 19.70 | 19.71 | 19.71 | 4,430,617 |
18 Jun 2024 | 19.90 | 20.44 | 19.86 | 20.20 | 20.20 | 4,764,035 |
17 Jun 2024 | 19.65 | 20.09 | 19.52 | 19.95 | 19.95 | 4,686,052 |
14 Jun 2024 | 19.50 | 19.75 | 19.31 | 19.71 | 19.71 | 3,341,721 |
13 Jun 2024 | 19.46 | 19.98 | 19.45 | 19.59 | 19.59 | 4,400,689 |
12 Jun 2024 | 19.28 | 19.63 | 19.28 | 19.56 | 19.56 | 3,368,325 |
11 Jun 2024 | 19.11 | 19.55 | 18.76 | 19.48 | 19.48 | 4,815,259 |
07 Jun 2024 | 19.50 | 19.67 | 18.88 | 19.08 | 19.08 | 5,676,400 |
06 Jun 2024 | 20.05 | 20.17 | 19.33 | 19.44 | 19.44 | 7,249,144 |
05 Jun 2024 | 20.39 | 20.67 | 20.04 | 20.05 | 20.05 | 4,489,739 |
04 Jun 2024 | 20.03 | 20.49 | 19.81 | 20.43 | 20.43 | 5,339,400 |
03 Jun 2024 | 20.23 | 20.27 | 19.82 | 20.05 | 20.05 | 4,861,480 |
31 May 2024 | 20.42 | 20.60 | 20.27 | 20.29 | 20.29 | 4,903,500 |
30 May 2024 | 20.78 | 20.89 | 20.40 | 20.51 | 20.51 | 4,943,058 |
29 May 2024 | 20.46 | 21.48 | 20.43 | 20.68 | 20.68 | 9,285,662 |
28 May 2024 | 20.38 | 20.95 | 20.32 | 20.53 | 20.53 | 4,924,220 |
27 May 2024 | 20.64 | 20.82 | 20.08 | 20.52 | 20.52 | 5,786,975 |
24 May 2024 | 20.88 | 21.51 | 20.56 | 20.59 | 20.59 | 7,367,539 |
23 May 2024 | 21.60 | 21.65 | 20.81 | 20.88 | 20.88 | 8,147,713 |
22 May 2024 | 20.75 | 21.98 | 20.75 | 21.71 | 21.71 | 12,417,916 |
21 May 2024 | 21.07 | 21.08 | 20.73 | 20.79 | 20.79 | 4,101,039 |
20 May 2024 | 20.92 | 21.30 | 20.90 | 21.09 | 21.09 | 4,732,905 |
17 May 2024 | 20.93 | 21.07 | 20.66 | 21.00 | 21.00 | 5,113,404 |
16 May 2024 | 21.27 | 21.32 | 20.88 | 20.96 | 20.96 | 6,041,983 |
16 May 2024 | 0.45 Dividend | |||||
15 May 2024 | 21.91 | 22.80 | 21.61 | 21.66 | 21.21 | 7,220,609 |
14 May 2024 | 22.00 | 22.25 | 21.79 | 21.87 | 21.42 | 7,182,547 |
13 May 2024 | 22.21 | 22.62 | 21.71 | 22.31 | 21.85 | 7,401,294 |
10 May 2024 | 22.50 | 22.54 | 21.98 | 22.28 | 21.82 | 5,778,600 |
09 May 2024 | 21.65 | 22.64 | 21.65 | 22.46 | 21.99 | 9,427,058 |
08 May 2024 | 22.19 | 22.29 | 21.61 | 21.64 | 21.19 | 6,660,795 |
07 May 2024 | 22.06 | 22.12 | 21.77 | 22.09 | 21.63 | 5,156,581 |
06 May 2024 | 21.96 | 22.40 | 21.86 | 22.05 | 21.59 | 6,498,842 |
30 Apr 2024 | 21.99 | 22.11 | 21.42 | 21.63 | 21.18 | 7,382,300 |
29 Apr 2024 | 20.92 | 22.12 | 20.92 | 21.99 | 21.53 | 11,780,300 |
26 Apr 2024 | 20.15 | 21.06 | 19.53 | 20.87 | 20.44 | 14,171,569 |
25 Apr 2024 | 21.25 | 21.58 | 20.93 | 21.20 | 20.76 | 5,909,421 |
24 Apr 2024 | 21.35 | 21.52 | 20.92 | 21.34 | 20.90 | 6,157,533 |
23 Apr 2024 | 21.63 | 21.99 | 21.33 | 21.43 | 20.98 | 5,152,660 |
22 Apr 2024 | 21.59 | 22.01 | 21.01 | 21.73 | 21.28 | 6,034,948 |
19 Apr 2024 | 22.17 | 22.36 | 21.50 | 21.62 | 21.17 | 7,814,742 |
18 Apr 2024 | 22.11 | 22.53 | 21.60 | 22.33 | 21.87 | 8,589,449 |
17 Apr 2024 | 21.79 | 22.22 | 21.76 | 22.14 | 21.68 | 7,955,463 |
16 Apr 2024 | 22.28 | 22.33 | 21.33 | 21.35 | 20.91 | 9,327,886 |
15 Apr 2024 | 22.28 | 23.23 | 22.01 | 22.44 | 21.97 | 9,610,926 |
12 Apr 2024 | 22.55 | 22.86 | 22.11 | 22.12 | 21.66 | 5,762,564 |
11 Apr 2024 | 22.54 | 23.07 | 22.37 | 22.76 | 22.29 | 6,279,557 |
10 Apr 2024 | 23.58 | 23.60 | 22.46 | 22.68 | 22.21 | 7,628,900 |
09 Apr 2024 | 23.02 | 23.58 | 23.02 | 23.38 | 22.89 | 6,186,543 |
08 Apr 2024 | 23.79 | 24.06 | 22.97 | 23.05 | 22.57 | 8,373,401 |
03 Apr 2024 | 24.59 | 24.62 | 23.92 | 24.03 | 23.53 | 7,287,653 |
02 Apr 2024 | 24.89 | 24.96 | 24.28 | 24.75 | 24.24 | 10,125,036 |
01 Apr 2024 | 23.51 | 24.83 | 23.51 | 24.82 | 24.30 | 12,410,396 |
29 Mar 2024 | 23.38 | 23.85 | 23.00 | 23.35 | 22.86 | 3,976,571 |
28 Mar 2024 | 23.00 | 23.89 | 23.00 | 23.40 | 22.91 | 8,758,780 |
27 Mar 2024 | 24.72 | 24.78 | 23.23 | 23.24 | 22.76 | 10,624,901 |
26 Mar 2024 | 24.24 | 25.01 | 24.03 | 24.78 | 24.27 | 11,602,577 |
25 Mar 2024 | 24.83 | 25.40 | 24.35 | 24.41 | 23.90 | 10,293,978 |
22 Mar 2024 | 25.47 | 25.62 | 24.78 | 25.08 | 24.56 | 13,053,804 |
21 Mar 2024 | 26.00 | 26.07 | 25.40 | 25.62 | 25.09 | 8,778,147 |
20 Mar 2024 | 25.71 | 26.14 | 25.61 | 26.00 | 25.46 | 8,532,402 |
19 Mar 2024 | 26.10 | 26.18 | 25.71 | 25.72 | 25.19 | 9,021,577 |
18 Mar 2024 | 26.10 | 26.37 | 25.69 | 26.11 | 25.57 | 12,546,101 |
15 Mar 2024 | 25.81 | 26.05 | 25.40 | 25.91 | 25.37 | 11,566,034 |
14 Mar 2024 | 26.28 | 26.61 | 25.66 | 26.00 | 25.46 | 16,091,510 |
13 Mar 2024 | 26.24 | 27.29 | 26.18 | 26.63 | 26.08 | 22,324,205 |
12 Mar 2024 | 26.01 | 26.77 | 25.71 | 26.22 | 25.68 | 25,467,120 |
11 Mar 2024 | 24.60 | 26.18 | 24.50 | 25.80 | 25.26 | 26,028,783 |
08 Mar 2024 | 23.67 | 24.30 | 23.64 | 24.15 | 23.65 | 11,364,021 |
07 Mar 2024 | 24.59 | 24.69 | 23.56 | 23.63 | 23.14 | 12,752,680 |
06 Mar 2024 | 24.01 | 25.24 | 23.90 | 24.66 | 24.15 | 14,709,283 |
05 Mar 2024 | 24.77 | 24.90 | 24.10 | 24.14 | 23.64 | 16,835,692 |
04 Mar 2024 | 24.18 | 25.52 | 24.18 | 25.20 | 24.68 | 24,540,002 |
01 Mar 2024 | 23.39 | 24.27 | 23.22 | 24.15 | 23.65 | 15,297,431 |
29 Feb 2024 | 22.06 | 23.30 | 22.00 | 23.25 | 22.77 | 13,982,195 |
28 Feb 2024 | 23.56 | 24.34 | 22.20 | 22.22 | 21.76 | 20,273,703 |
27 Feb 2024 | 22.28 | 23.17 | 22.25 | 23.10 | 22.62 | 11,634,927 |
26 Feb 2024 | 22.40 | 22.78 | 22.10 | 22.48 | 22.01 | 11,460,356 |
23 Feb 2024 | 21.91 | 22.50 | 21.90 | 22.40 | 21.93 | 14,318,650 |
22 Feb 2024 | 21.27 | 22.10 | 21.21 | 21.80 | 21.35 | 13,411,974 |
21 Feb 2024 | 21.21 | 22.12 | 21.00 | 21.42 | 20.97 | 15,354,826 |
20 Feb 2024 | 20.85 | 21.49 | 20.61 | 21.45 | 21.00 | 12,104,504 |
19 Feb 2024 | 20.92 | 21.32 | 20.60 | 21.17 | 20.73 | 13,786,402 |
08 Feb 2024 | 20.77 | 21.50 | 20.55 | 20.77 | 20.34 | 20,978,311 |
07 Feb 2024 | 19.42 | 21.02 | 19.42 | 20.83 | 20.40 | 28,129,525 |
06 Feb 2024 | 17.30 | 19.11 | 17.20 | 19.11 | 18.71 | 15,195,575 |
05 Feb 2024 | 19.11 | 19.11 | 17.20 | 17.37 | 17.01 | 13,706,620 |
02 Feb 2024 | 20.09 | 20.30 | 18.43 | 19.11 | 18.71 | 13,163,680 |
01 Feb 2024 | 19.81 | 20.65 | 19.75 | 20.13 | 19.71 | 10,250,173 |
31 Jan 2024 | 21.00 | 21.45 | 19.96 | 19.97 | 19.56 | 11,838,355 |
30 Jan 2024 | 21.68 | 22.16 | 21.01 | 21.08 | 20.64 | 9,747,588 |
29 Jan 2024 | 24.03 | 24.07 | 22.00 | 22.00 | 21.54 | 19,752,962 |
26 Jan 2024 | 24.47 | 25.08 | 24.18 | 24.27 | 23.77 | 10,124,038 |
25 Jan 2024 | 24.18 | 24.75 | 23.59 | 24.65 | 24.14 | 13,264,126 |
24 Jan 2024 | 24.76 | 24.90 | 23.37 | 24.21 | 23.71 | 17,052,308 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |