Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 22.88 | 23.00 | 22.80 | 22.88 | 22.88 | 2,992 |
20 Jun 2024 | 23.09 | 23.09 | 22.73 | 22.88 | 22.88 | 151 |
19 Jun 2024 | 22.80 | 22.88 | 22.80 | 22.81 | 22.81 | 621 |
18 Jun 2024 | 22.62 | 22.63 | 22.62 | 22.76 | 22.76 | 543 |
17 Jun 2024 | 22.74 | 22.74 | 22.47 | 22.57 | 22.57 | 717 |
14 Jun 2024 | 22.70 | 22.75 | 21.87 | 22.65 | 22.65 | 1,308 |
13 Jun 2024 | 22.56 | 22.62 | 22.51 | 22.54 | 22.54 | 1,321 |
12 Jun 2024 | 22.68 | 22.68 | 22.68 | 22.51 | 22.51 | 134 |
11 Jun 2024 | 22.72 | 22.72 | 22.45 | 22.55 | 22.55 | 441 |
10 Jun 2024 | 22.38 | 22.60 | 22.38 | 22.46 | 22.46 | 388 |
07 Jun 2024 | 22.49 | 22.49 | 22.49 | 22.61 | 22.61 | 37 |
06 Jun 2024 | 22.64 | 22.67 | 22.48 | 22.65 | 22.65 | 359 |
05 Jun 2024 | 22.60 | 22.60 | 22.53 | 22.59 | 22.59 | 51 |
04 Jun 2024 | 21.30 | 22.35 | 21.30 | 22.31 | 22.31 | 1,491 |
03 Jun 2024 | 22.34 | 22.60 | 22.34 | 22.64 | 22.64 | 1,206 |
31 May 2024 | 22.20 | 22.35 | 22.17 | 22.33 | 22.33 | 1,356 |
30 May 2024 | 21.98 | 21.99 | 21.98 | 22.01 | 22.01 | 281 |
29 May 2024 | 21.68 | 21.68 | 21.64 | 21.69 | 21.69 | 203 |
28 May 2024 | 21.72 | 21.73 | 21.60 | 21.73 | 21.73 | 133 |
27 May 2024 | 21.76 | 21.76 | 21.63 | 21.73 | 21.73 | 430 |
24 May 2024 | 21.77 | 21.77 | 21.77 | 21.76 | 21.76 | 100 |
23 May 2024 | 21.86 | 21.86 | 21.86 | 21.77 | 21.77 | 51 |
22 May 2024 | 22.06 | 22.07 | 22.06 | 22.05 | 22.05 | 411 |
21 May 2024 | 22.04 | 22.23 | 22.04 | 22.15 | 22.15 | 121 |
20 May 2024 | 22.03 | 22.24 | 22.03 | 22.21 | 22.21 | 537 |
17 May 2024 | 22.01 | 22.01 | 21.88 | 21.99 | 21.99 | 220 |
16 May 2024 | 21.76 | 21.97 | 21.76 | 21.84 | 21.84 | 1,206 |
15 May 2024 | 22.10 | 22.20 | 22.09 | 22.13 | 22.13 | 507 |
14 May 2024 | 22.01 | 22.01 | 22.01 | 21.97 | 21.97 | 1 |
13 May 2024 | 21.89 | 22.05 | 21.87 | 21.97 | 21.97 | 1,057 |
10 May 2024 | 21.94 | 21.94 | 21.94 | 21.93 | 21.93 | 280 |
09 May 2024 | 21.72 | 21.90 | 21.69 | 21.88 | 21.88 | 259 |
08 May 2024 | 21.72 | 21.72 | 21.72 | 21.62 | 21.62 | 14 |
07 May 2024 | 21.65 | 21.68 | 21.61 | 21.71 | 21.71 | 267 |
06 May 2024 | 21.57 | 21.86 | 21.57 | 21.76 | 21.76 | 587 |
03 May 2024 | 21.67 | 21.75 | 21.59 | 21.66 | 21.66 | 217 |
02 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
30 Apr 2024 | 21.47 | 21.61 | 21.45 | 21.44 | 21.44 | 767 |
29 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
26 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
25 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
24 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.78 | 21.78 | 366 |
23 Apr 2024 | 21.75 | 21.80 | 21.65 | 21.78 | 21.78 | 201 |
22 Apr 2024 | 21.30 | 21.61 | 21.30 | 21.60 | 21.60 | 4,421 |
19 Apr 2024 | 20.98 | 21.13 | 20.98 | 21.13 | 21.13 | 240 |
18 Apr 2024 | 20.92 | 21.06 | 20.90 | 20.98 | 20.98 | 1,201 |
17 Apr 2024 | 20.91 | 20.94 | 20.91 | 20.91 | 20.91 | 251 |
16 Apr 2024 | 21.08 | 21.08 | 20.86 | 20.88 | 20.88 | 662 |
15 Apr 2024 | 21.04 | 21.25 | 20.99 | 21.13 | 21.13 | 1,371 |
12 Apr 2024 | 21.29 | 21.40 | 21.24 | 21.16 | 21.16 | 215 |
11 Apr 2024 | 21.61 | 21.61 | 21.21 | 21.21 | 21.21 | 4,451 |
11 Apr 2024 | 0.77 Dividend | |||||
10 Apr 2024 | 22.52 | 22.65 | 22.44 | 22.62 | 21.85 | 3,362 |
09 Apr 2024 | 22.14 | 22.15 | 22.14 | 22.15 | 21.40 | 586 |
08 Apr 2024 | 22.03 | 22.15 | 21.92 | 22.06 | 21.31 | 2,328 |
05 Apr 2024 | 22.47 | 22.47 | 21.88 | 21.96 | 21.21 | 196 |
04 Apr 2024 | 22.35 | 22.35 | 22.25 | 22.28 | 21.52 | 531 |
03 Apr 2024 | 22.44 | 22.45 | 22.20 | 22.24 | 21.48 | 790 |
02 Apr 2024 | 22.32 | 22.62 | 22.09 | 22.38 | 21.62 | 1,285 |
28 Mar 2024 | 22.33 | 22.52 | 22.33 | 22.50 | 21.73 | 898 |
27 Mar 2024 | 22.35 | 22.45 | 22.31 | 22.36 | 21.60 | 3,695 |
26 Mar 2024 | 22.01 | 22.49 | 22.01 | 22.49 | 21.72 | 1,434 |
25 Mar 2024 | 21.87 | 21.95 | 21.76 | 21.76 | 21.02 | 629 |
22 Mar 2024 | 22.10 | 22.10 | 21.80 | 21.80 | 21.06 | 1,012 |
21 Mar 2024 | 22.06 | 22.06 | 21.94 | 21.91 | 21.16 | 250 |
20 Mar 2024 | 21.83 | 21.92 | 21.82 | 21.89 | 21.14 | 2,427 |
19 Mar 2024 | 21.68 | 22.00 | 21.68 | 21.91 | 21.16 | 161 |
18 Mar 2024 | 21.61 | 21.73 | 21.61 | 21.69 | 20.95 | 284 |
15 Mar 2024 | 21.71 | 21.98 | 21.71 | 21.80 | 21.05 | 665 |
14 Mar 2024 | 21.61 | 21.61 | 21.44 | 21.55 | 20.81 | 2,664 |
13 Mar 2024 | 21.61 | 21.75 | 21.55 | 21.59 | 20.86 | 783 |
12 Mar 2024 | 21.79 | 21.90 | 21.67 | 21.76 | 21.02 | 2,161 |
11 Mar 2024 | 20.00 | 21.99 | 20.00 | 21.84 | 21.10 | 624 |
08 Mar 2024 | 21.74 | 21.92 | 21.72 | 21.89 | 21.14 | 626 |
07 Mar 2024 | 22.14 | 22.24 | 22.09 | 22.14 | 21.38 | 1,432 |
06 Mar 2024 | 22.19 | 22.42 | 22.19 | 22.26 | 21.51 | 2,737 |
05 Mar 2024 | 21.92 | 22.26 | 21.92 | 22.22 | 21.46 | 842 |
04 Mar 2024 | 22.02 | 22.03 | 21.97 | 21.97 | 21.22 | 2,154 |
01 Mar 2024 | 22.14 | 22.14 | 21.95 | 21.97 | 21.22 | 1,226 |
29 Feb 2024 | 21.91 | 22.13 | 21.91 | 22.01 | 21.27 | 2,398 |
28 Feb 2024 | 22.04 | 22.05 | 21.92 | 21.99 | 21.24 | 1,070 |
27 Feb 2024 | 21.98 | 22.14 | 21.96 | 22.08 | 21.33 | 4,581 |
26 Feb 2024 | 22.03 | 22.12 | 21.99 | 22.00 | 21.26 | 208 |
23 Feb 2024 | 22.38 | 22.38 | 21.79 | 22.17 | 21.42 | 2,161 |
22 Feb 2024 | 22.30 | 22.47 | 22.24 | 22.33 | 21.57 | 5,285 |
21 Feb 2024 | 22.16 | 22.22 | 22.16 | 22.20 | 21.44 | 1,180 |
20 Feb 2024 | 22.16 | 22.20 | 22.16 | 22.26 | 21.50 | 290 |
19 Feb 2024 | 22.20 | 22.41 | 22.19 | 22.31 | 21.55 | 1,443 |
16 Feb 2024 | 22.28 | 22.28 | 21.75 | 22.14 | 21.38 | 767 |
15 Feb 2024 | 21.90 | 22.09 | 21.90 | 22.11 | 21.36 | 94 |
14 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.08 | 21.32 | 25 |
13 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.47 | - |
12 Feb 2024 | 22.12 | 22.30 | 22.12 | 22.25 | 21.49 | 282 |
09 Feb 2024 | 22.17 | 22.17 | 22.13 | 22.17 | 21.42 | 70 |
08 Feb 2024 | 22.10 | 22.20 | 22.10 | 22.13 | 21.38 | 585 |
07 Feb 2024 | 22.67 | 22.67 | 22.40 | 22.38 | 21.61 | 850 |
06 Feb 2024 | 22.40 | 22.71 | 22.40 | 22.66 | 21.89 | 586 |
05 Feb 2024 | 22.68 | 22.68 | 22.55 | 22.62 | 21.85 | 725 |
02 Feb 2024 | 22.76 | 22.84 | 22.57 | 22.64 | 21.87 | 660 |
01 Feb 2024 | 22.70 | 22.83 | 22.70 | 22.72 | 21.95 | 48 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |