Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 20.80 | 21.48 | 20.65 | 20.84 | 20.84 | 3,055,185 |
27 Jun 2024 | 20.81 | 21.19 | 20.50 | 20.75 | 20.75 | 1,794,400 |
26 Jun 2024 | 20.51 | 21.08 | 20.51 | 21.08 | 21.08 | 2,097,244 |
25 Jun 2024 | 20.49 | 21.16 | 20.49 | 20.72 | 20.72 | 1,814,140 |
24 Jun 2024 | 21.10 | 21.33 | 20.50 | 20.51 | 20.51 | 1,841,600 |
21 Jun 2024 | 20.98 | 21.49 | 20.87 | 21.33 | 21.33 | 1,252,727 |
20 Jun 2024 | 21.63 | 21.84 | 21.00 | 21.20 | 21.20 | 2,020,188 |
19 Jun 2024 | 21.85 | 22.25 | 21.78 | 21.80 | 21.80 | 1,724,136 |
18 Jun 2024 | 21.73 | 21.93 | 21.15 | 21.82 | 21.82 | 1,835,100 |
18 Jun 2024 | 0.6 Dividend | |||||
17 Jun 2024 | 22.00 | 22.47 | 21.87 | 22.33 | 21.73 | 2,169,764 |
14 Jun 2024 | 21.82 | 22.25 | 21.62 | 22.21 | 21.61 | 1,651,664 |
13 Jun 2024 | 22.12 | 22.35 | 21.81 | 22.00 | 21.41 | 1,720,413 |
12 Jun 2024 | 22.27 | 22.52 | 21.98 | 22.25 | 21.65 | 1,788,241 |
11 Jun 2024 | 21.92 | 22.28 | 21.68 | 22.21 | 21.61 | 1,902,541 |
07 Jun 2024 | 22.20 | 22.47 | 21.71 | 22.15 | 21.55 | 2,466,300 |
06 Jun 2024 | 22.71 | 22.87 | 21.83 | 22.07 | 21.48 | 3,798,033 |
05 Jun 2024 | 23.00 | 23.19 | 22.66 | 22.71 | 22.10 | 2,698,200 |
04 Jun 2024 | 22.90 | 23.31 | 22.56 | 23.24 | 22.62 | 2,970,200 |
03 Jun 2024 | 23.11 | 23.43 | 22.75 | 23.02 | 22.40 | 4,136,047 |
31 May 2024 | 23.62 | 23.65 | 23.03 | 23.10 | 22.48 | 3,252,438 |
30 May 2024 | 23.13 | 24.38 | 23.10 | 23.43 | 22.80 | 5,757,170 |
29 May 2024 | 22.05 | 23.33 | 22.05 | 23.32 | 22.69 | 5,860,582 |
28 May 2024 | 22.96 | 22.99 | 22.29 | 22.35 | 21.75 | 3,294,285 |
27 May 2024 | 23.00 | 23.14 | 22.55 | 23.13 | 22.51 | 3,863,591 |
24 May 2024 | 22.07 | 23.49 | 21.81 | 23.11 | 22.49 | 7,561,555 |
23 May 2024 | 22.64 | 22.64 | 21.93 | 22.10 | 21.51 | 2,925,215 |
22 May 2024 | 22.84 | 22.91 | 22.36 | 22.81 | 22.20 | 3,165,620 |
21 May 2024 | 23.18 | 23.18 | 22.67 | 22.75 | 22.14 | 1,942,500 |
20 May 2024 | 22.93 | 23.23 | 22.90 | 23.18 | 22.56 | 2,652,300 |
17 May 2024 | 22.80 | 23.03 | 22.57 | 22.97 | 22.35 | 2,745,000 |
16 May 2024 | 23.28 | 23.65 | 22.80 | 22.96 | 22.34 | 3,078,311 |
15 May 2024 | 23.41 | 23.58 | 23.16 | 23.21 | 22.59 | 2,752,487 |
14 May 2024 | 23.02 | 23.44 | 22.90 | 23.40 | 22.77 | 3,478,870 |
13 May 2024 | 23.50 | 23.53 | 22.52 | 23.13 | 22.51 | 5,821,138 |
10 May 2024 | 25.13 | 25.13 | 23.90 | 23.93 | 23.29 | 8,473,026 |
09 May 2024 | 24.68 | 25.55 | 24.62 | 25.30 | 24.62 | 7,017,904 |
08 May 2024 | 25.00 | 25.00 | 24.30 | 24.45 | 23.79 | 5,303,727 |
07 May 2024 | 25.76 | 25.80 | 24.91 | 25.21 | 24.53 | 8,414,536 |
06 May 2024 | 25.38 | 26.30 | 25.33 | 25.93 | 25.23 | 8,823,107 |
30 Apr 2024 | 24.98 | 25.66 | 24.66 | 25.16 | 24.48 | 8,016,307 |
29 Apr 2024 | 24.78 | 25.80 | 24.65 | 25.19 | 24.51 | 9,796,390 |
26 Apr 2024 | 24.53 | 25.18 | 24.12 | 24.61 | 23.95 | 9,909,935 |
25 Apr 2024 | 25.22 | 25.54 | 24.26 | 24.49 | 23.83 | 11,786,625 |
24 Apr 2024 | 23.15 | 24.10 | 23.08 | 23.99 | 23.35 | 6,182,439 |
23 Apr 2024 | 23.55 | 23.77 | 23.00 | 23.15 | 22.53 | 5,060,022 |
22 Apr 2024 | 23.68 | 24.40 | 23.35 | 23.54 | 22.91 | 5,485,456 |
19 Apr 2024 | 24.28 | 24.33 | 23.46 | 23.98 | 23.34 | 6,147,963 |
18 Apr 2024 | 23.70 | 25.00 | 23.37 | 24.28 | 23.63 | 8,687,291 |
17 Apr 2024 | 22.95 | 24.00 | 22.95 | 23.84 | 23.20 | 7,675,203 |
16 Apr 2024 | 23.65 | 23.90 | 21.66 | 22.62 | 22.01 | 9,493,409 |
15 Apr 2024 | 24.81 | 25.49 | 23.72 | 24.07 | 23.42 | 11,064,399 |
12 Apr 2024 | 25.20 | 26.05 | 24.50 | 24.85 | 24.18 | 14,129,375 |
11 Apr 2024 | 23.30 | 25.48 | 22.66 | 24.86 | 24.19 | 12,994,524 |
10 Apr 2024 | 24.20 | 24.22 | 23.17 | 23.40 | 22.77 | 9,736,230 |
09 Apr 2024 | 23.64 | 24.77 | 23.61 | 24.68 | 24.02 | 13,631,144 |
08 Apr 2024 | 23.60 | 24.49 | 23.00 | 23.64 | 23.00 | 14,978,833 |
03 Apr 2024 | 25.89 | 28.45 | 24.10 | 25.13 | 24.45 | 26,120,240 |
02 Apr 2024 | 23.70 | 25.86 | 23.52 | 25.86 | 25.17 | 18,009,672 |
01 Apr 2024 | 21.48 | 23.51 | 20.91 | 23.51 | 22.88 | 11,370,727 |
29 Mar 2024 | 21.10 | 21.49 | 20.85 | 21.37 | 20.80 | 1,882,750 |
28 Mar 2024 | 20.58 | 21.19 | 20.40 | 21.08 | 20.51 | 3,490,080 |
27 Mar 2024 | 21.39 | 21.50 | 20.60 | 20.75 | 20.19 | 4,768,657 |
26 Mar 2024 | 20.60 | 21.64 | 20.45 | 21.54 | 20.96 | 5,136,048 |
25 Mar 2024 | 20.56 | 21.00 | 20.26 | 20.49 | 19.94 | 2,629,400 |
22 Mar 2024 | 20.98 | 21.39 | 20.55 | 20.64 | 20.09 | 3,300,864 |
21 Mar 2024 | 20.70 | 21.36 | 20.70 | 21.12 | 20.55 | 3,663,333 |
20 Mar 2024 | 20.35 | 20.78 | 20.33 | 20.68 | 20.12 | 2,433,792 |
19 Mar 2024 | 20.38 | 20.95 | 20.35 | 20.47 | 19.92 | 3,245,758 |
18 Mar 2024 | 19.73 | 20.57 | 19.72 | 20.49 | 19.94 | 4,291,930 |
15 Mar 2024 | 19.53 | 19.80 | 19.32 | 19.75 | 19.22 | 2,849,304 |
14 Mar 2024 | 19.45 | 20.06 | 19.37 | 19.67 | 19.14 | 3,685,487 |
13 Mar 2024 | 19.20 | 19.56 | 19.20 | 19.51 | 18.99 | 3,119,064 |
12 Mar 2024 | 19.71 | 19.71 | 19.05 | 19.35 | 18.83 | 3,798,973 |
11 Mar 2024 | 18.84 | 20.10 | 18.73 | 19.55 | 19.02 | 4,986,191 |
08 Mar 2024 | 18.61 | 18.94 | 18.50 | 18.87 | 18.36 | 1,787,580 |
07 Mar 2024 | 19.00 | 19.18 | 18.59 | 18.68 | 18.18 | 2,773,516 |
06 Mar 2024 | 18.92 | 19.44 | 18.68 | 19.16 | 18.65 | 4,445,803 |
05 Mar 2024 | 18.97 | 18.97 | 18.20 | 18.37 | 17.88 | 2,528,765 |
04 Mar 2024 | 18.99 | 19.18 | 18.50 | 18.98 | 18.47 | 2,230,027 |
01 Mar 2024 | 18.73 | 19.24 | 18.64 | 19.06 | 18.55 | 2,268,900 |
29 Feb 2024 | 17.68 | 18.74 | 17.58 | 18.74 | 18.24 | 2,769,178 |
28 Feb 2024 | 19.80 | 20.06 | 18.03 | 18.05 | 17.57 | 4,364,064 |
27 Feb 2024 | 19.31 | 19.82 | 19.15 | 19.82 | 19.29 | 2,513,073 |
26 Feb 2024 | 19.30 | 19.65 | 19.10 | 19.35 | 18.83 | 2,837,090 |
23 Feb 2024 | 18.46 | 19.45 | 18.17 | 19.16 | 18.65 | 4,192,940 |
22 Feb 2024 | 18.18 | 18.49 | 17.95 | 18.40 | 17.91 | 2,571,800 |
21 Feb 2024 | 17.67 | 18.83 | 17.52 | 18.28 | 17.79 | 3,605,717 |
20 Feb 2024 | 17.79 | 17.86 | 17.32 | 17.73 | 17.25 | 2,417,584 |
19 Feb 2024 | 17.71 | 18.19 | 17.48 | 17.93 | 17.45 | 3,694,405 |
08 Feb 2024 | 16.55 | 17.96 | 16.29 | 17.73 | 17.25 | 5,312,777 |
07 Feb 2024 | 16.26 | 17.31 | 15.88 | 16.51 | 16.07 | 5,326,228 |
06 Feb 2024 | 15.37 | 17.05 | 14.42 | 16.34 | 15.90 | 5,265,347 |
05 Feb 2024 | 16.25 | 16.25 | 14.90 | 15.51 | 15.09 | 4,961,075 |
02 Feb 2024 | 17.40 | 17.79 | 15.81 | 16.49 | 16.05 | 3,899,037 |
01 Feb 2024 | 16.91 | 17.85 | 16.82 | 17.50 | 17.03 | 3,226,626 |
31 Jan 2024 | 18.02 | 18.03 | 17.00 | 17.15 | 16.69 | 2,809,760 |
30 Jan 2024 | 18.16 | 18.45 | 17.87 | 17.98 | 17.50 | 2,239,701 |
29 Jan 2024 | 18.99 | 19.19 | 18.10 | 18.24 | 17.75 | 2,737,231 |
26 Jan 2024 | 19.22 | 19.67 | 18.97 | 18.99 | 18.48 | 3,053,110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |