Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 17.92 | 18.02 | 17.68 | 17.88 | 17.88 | 628,900 |
13 Jun 2024 | 18.00 | 18.13 | 17.84 | 17.92 | 17.92 | 740,700 |
12 Jun 2024 | 18.06 | 18.15 | 17.88 | 18.00 | 18.00 | 835,616 |
11 Jun 2024 | 17.68 | 18.08 | 17.40 | 18.08 | 18.08 | 1,330,109 |
07 Jun 2024 | 17.55 | 17.78 | 17.36 | 17.68 | 17.68 | 1,162,658 |
06 Jun 2024 | 18.19 | 18.28 | 17.41 | 17.53 | 17.53 | 2,281,768 |
05 Jun 2024 | 18.40 | 18.46 | 18.14 | 18.16 | 18.16 | 1,192,200 |
04 Jun 2024 | 18.59 | 18.60 | 18.11 | 18.42 | 18.42 | 1,469,781 |
03 Jun 2024 | 19.00 | 19.01 | 18.36 | 18.59 | 18.59 | 2,299,600 |
31 May 2024 | 19.54 | 19.56 | 19.00 | 19.10 | 19.10 | 1,764,681 |
30 May 2024 | 19.58 | 19.75 | 19.24 | 19.32 | 19.32 | 1,955,300 |
29 May 2024 | 18.88 | 19.92 | 18.88 | 19.31 | 19.31 | 3,324,476 |
28 May 2024 | 19.36 | 19.48 | 18.91 | 18.98 | 18.98 | 1,826,400 |
28 May 2024 | 0.5 Dividend | |||||
27 May 2024 | 19.87 | 19.98 | 19.30 | 19.62 | 19.12 | 2,645,550 |
24 May 2024 | 19.77 | 20.66 | 19.65 | 19.98 | 19.47 | 2,840,813 |
23 May 2024 | 20.48 | 20.48 | 19.80 | 19.93 | 19.42 | 3,409,422 |
22 May 2024 | 19.51 | 20.60 | 19.48 | 20.48 | 19.96 | 5,519,973 |
21 May 2024 | 19.68 | 19.75 | 19.42 | 19.51 | 19.01 | 1,681,055 |
20 May 2024 | 19.91 | 20.16 | 19.68 | 19.76 | 19.26 | 2,461,060 |
17 May 2024 | 19.31 | 20.16 | 19.14 | 19.85 | 19.34 | 3,218,050 |
16 May 2024 | 19.38 | 19.53 | 19.30 | 19.39 | 18.90 | 1,487,109 |
15 May 2024 | 19.51 | 19.69 | 19.40 | 19.40 | 18.91 | 1,249,916 |
14 May 2024 | 19.64 | 19.77 | 19.45 | 19.51 | 19.01 | 1,590,400 |
13 May 2024 | 19.88 | 19.97 | 19.57 | 19.64 | 19.14 | 1,839,365 |
10 May 2024 | 20.37 | 20.55 | 19.88 | 20.05 | 19.54 | 2,134,402 |
09 May 2024 | 19.87 | 20.84 | 19.80 | 20.43 | 19.91 | 3,926,181 |
08 May 2024 | 20.14 | 21.23 | 19.89 | 20.18 | 19.67 | 4,577,300 |
07 May 2024 | 19.83 | 20.15 | 19.65 | 20.14 | 19.63 | 2,657,985 |
06 May 2024 | 19.50 | 19.93 | 19.50 | 19.78 | 19.28 | 2,463,472 |
30 Apr 2024 | 19.83 | 19.89 | 19.20 | 19.31 | 18.82 | 3,525,725 |
29 Apr 2024 | 20.01 | 20.36 | 19.26 | 19.85 | 19.34 | 4,780,451 |
26 Apr 2024 | 20.08 | 20.54 | 19.88 | 20.46 | 19.94 | 1,641,325 |
25 Apr 2024 | 19.86 | 20.28 | 19.68 | 20.00 | 19.49 | 1,351,800 |
24 Apr 2024 | 19.46 | 19.90 | 19.46 | 19.89 | 19.38 | 1,131,011 |
23 Apr 2024 | 19.44 | 19.82 | 19.44 | 19.63 | 19.13 | 1,483,644 |
22 Apr 2024 | 19.29 | 19.84 | 19.02 | 19.58 | 19.08 | 1,469,000 |
19 Apr 2024 | 20.19 | 20.19 | 19.39 | 19.61 | 19.11 | 1,398,416 |
18 Apr 2024 | 20.29 | 20.46 | 19.87 | 20.15 | 19.64 | 1,752,958 |
17 Apr 2024 | 19.19 | 20.19 | 19.18 | 19.99 | 19.48 | 2,399,758 |
16 Apr 2024 | 20.27 | 20.27 | 18.81 | 18.92 | 18.44 | 2,949,858 |
15 Apr 2024 | 21.39 | 21.62 | 19.90 | 20.31 | 19.79 | 2,765,810 |
12 Apr 2024 | 22.05 | 22.05 | 21.29 | 21.31 | 20.77 | 1,124,260 |
11 Apr 2024 | 21.61 | 22.15 | 21.53 | 21.76 | 21.21 | 1,068,608 |
10 Apr 2024 | 22.51 | 22.65 | 21.70 | 21.84 | 21.28 | 1,314,800 |
09 Apr 2024 | 22.02 | 22.48 | 21.79 | 22.47 | 21.90 | 1,262,700 |
08 Apr 2024 | 22.74 | 22.81 | 21.88 | 21.89 | 21.33 | 1,496,423 |
03 Apr 2024 | 23.00 | 23.00 | 22.59 | 22.73 | 22.15 | 1,168,546 |
02 Apr 2024 | 22.72 | 23.12 | 22.68 | 22.95 | 22.37 | 2,223,888 |
01 Apr 2024 | 21.81 | 23.03 | 21.81 | 22.81 | 22.23 | 2,334,135 |
29 Mar 2024 | 21.47 | 21.95 | 21.47 | 21.79 | 21.23 | 893,524 |
28 Mar 2024 | 21.59 | 21.90 | 21.40 | 21.47 | 20.92 | 2,055,037 |
27 Mar 2024 | 23.00 | 23.09 | 21.58 | 21.60 | 21.05 | 1,729,384 |
26 Mar 2024 | 22.20 | 22.51 | 21.75 | 22.34 | 21.77 | 1,639,300 |
25 Mar 2024 | 22.73 | 23.00 | 22.22 | 22.28 | 21.71 | 1,716,503 |
22 Mar 2024 | 23.28 | 23.28 | 22.52 | 22.77 | 22.19 | 1,849,522 |
21 Mar 2024 | 23.48 | 23.64 | 23.06 | 23.28 | 22.69 | 1,533,047 |
20 Mar 2024 | 23.27 | 23.59 | 23.25 | 23.47 | 22.87 | 1,655,214 |
19 Mar 2024 | 23.13 | 23.65 | 23.13 | 23.27 | 22.68 | 1,993,900 |
18 Mar 2024 | 23.28 | 23.45 | 23.03 | 23.29 | 22.70 | 1,728,325 |
15 Mar 2024 | 22.87 | 23.13 | 22.72 | 23.10 | 22.51 | 1,198,800 |
14 Mar 2024 | 23.16 | 23.35 | 22.71 | 22.95 | 22.37 | 1,631,800 |
13 Mar 2024 | 23.08 | 23.27 | 23.02 | 23.10 | 22.51 | 1,708,706 |
12 Mar 2024 | 23.26 | 23.58 | 23.10 | 23.31 | 22.72 | 2,299,300 |
11 Mar 2024 | 22.92 | 23.79 | 22.89 | 23.46 | 22.86 | 3,450,000 |
08 Mar 2024 | 22.29 | 23.20 | 22.14 | 22.65 | 22.07 | 3,232,971 |
07 Mar 2024 | 22.42 | 22.73 | 21.93 | 21.93 | 21.37 | 1,778,600 |
06 Mar 2024 | 21.93 | 22.77 | 21.90 | 22.42 | 21.85 | 1,868,279 |
05 Mar 2024 | 22.23 | 22.37 | 21.80 | 21.92 | 21.36 | 1,718,997 |
04 Mar 2024 | 22.41 | 22.71 | 21.91 | 22.34 | 21.77 | 1,646,816 |
01 Mar 2024 | 21.76 | 22.30 | 21.65 | 22.29 | 21.72 | 2,112,361 |
29 Feb 2024 | 20.84 | 21.83 | 20.65 | 21.79 | 21.23 | 2,577,498 |
28 Feb 2024 | 22.32 | 23.18 | 20.86 | 20.88 | 20.35 | 4,006,257 |
27 Feb 2024 | 21.91 | 22.25 | 21.75 | 22.23 | 21.66 | 1,965,206 |
26 Feb 2024 | 21.87 | 22.22 | 21.55 | 21.91 | 21.35 | 1,960,500 |
23 Feb 2024 | 21.51 | 22.20 | 21.51 | 21.86 | 21.30 | 1,804,800 |
22 Feb 2024 | 20.80 | 21.72 | 20.77 | 21.51 | 20.96 | 2,081,926 |
21 Feb 2024 | 20.71 | 21.50 | 20.64 | 20.96 | 20.43 | 2,258,689 |
20 Feb 2024 | 20.91 | 21.10 | 20.44 | 21.00 | 20.46 | 1,935,752 |
19 Feb 2024 | 21.30 | 21.30 | 20.00 | 20.93 | 20.40 | 3,809,300 |
08 Feb 2024 | 18.78 | 19.82 | 18.20 | 19.82 | 19.31 | 3,964,631 |
07 Feb 2024 | 18.23 | 18.80 | 17.83 | 18.02 | 17.56 | 2,941,523 |
06 Feb 2024 | 16.75 | 18.24 | 16.13 | 17.82 | 17.37 | 3,446,128 |
05 Feb 2024 | 18.86 | 18.86 | 17.06 | 17.08 | 16.64 | 3,429,314 |
02 Feb 2024 | 20.34 | 20.42 | 18.29 | 18.95 | 18.47 | 3,806,457 |
01 Feb 2024 | 20.22 | 20.85 | 19.73 | 20.32 | 19.80 | 2,252,528 |
31 Jan 2024 | 21.27 | 21.27 | 20.20 | 20.20 | 19.69 | 1,931,372 |
30 Jan 2024 | 22.13 | 22.13 | 21.00 | 21.11 | 20.57 | 2,105,900 |
29 Jan 2024 | 23.22 | 23.26 | 22.00 | 22.22 | 21.65 | 2,212,173 |
26 Jan 2024 | 23.43 | 23.96 | 23.29 | 23.29 | 22.70 | 1,498,200 |
25 Jan 2024 | 23.27 | 23.69 | 22.82 | 23.64 | 23.04 | 1,988,787 |
24 Jan 2024 | 23.38 | 23.71 | 22.53 | 23.23 | 22.64 | 2,180,000 |
23 Jan 2024 | 22.83 | 23.83 | 22.56 | 23.40 | 22.80 | 2,951,285 |
22 Jan 2024 | 24.61 | 24.70 | 22.52 | 22.83 | 22.25 | 3,743,487 |
19 Jan 2024 | 25.90 | 25.90 | 24.68 | 24.70 | 24.07 | 2,504,800 |
18 Jan 2024 | 25.45 | 25.99 | 25.00 | 25.74 | 25.08 | 3,018,135 |
17 Jan 2024 | 26.60 | 26.69 | 25.62 | 25.62 | 24.97 | 3,419,582 |
16 Jan 2024 | 26.45 | 27.16 | 26.21 | 26.89 | 26.20 | 3,807,800 |
15 Jan 2024 | 26.51 | 27.08 | 26.35 | 26.64 | 25.96 | 3,167,853 |
12 Jan 2024 | 26.20 | 27.19 | 25.87 | 26.41 | 25.74 | 3,957,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |