Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 23.70 | 23.85 | 23.40 | 23.70 | 23.70 | 68,635 |
25 Jun 2024 | 23.50 | 23.70 | 23.25 | 23.40 | 23.40 | 128,528 |
24 Jun 2024 | 23.10 | 23.80 | 23.10 | 23.55 | 23.55 | 308,403 |
21 Jun 2024 | 23.10 | 23.40 | 23.10 | 23.25 | 23.25 | 207,927 |
20 Jun 2024 | 23.05 | 23.35 | 23.00 | 23.25 | 23.25 | 178,021 |
19 Jun 2024 | 23.05 | 23.40 | 22.80 | 23.05 | 23.05 | 204,409 |
18 Jun 2024 | 22.80 | 23.40 | 22.60 | 23.30 | 23.30 | 291,888 |
17 Jun 2024 | 22.50 | 22.60 | 22.25 | 22.55 | 22.55 | 183,209 |
14 Jun 2024 | 22.90 | 23.00 | 22.05 | 22.70 | 22.70 | 579,000 |
13 Jun 2024 | 22.60 | 23.15 | 22.55 | 22.85 | 22.85 | 396,444 |
12 Jun 2024 | 22.35 | 22.65 | 22.35 | 22.55 | 22.55 | 165,590 |
11 Jun 2024 | 22.90 | 22.90 | 22.10 | 22.35 | 22.35 | 446,181 |
10 Jun 2024 | 22.55 | 22.90 | 22.20 | 22.90 | 22.90 | 300,883 |
07 Jun 2024 | 23.20 | 23.25 | 22.50 | 22.90 | 22.90 | 267,306 |
06 Jun 2024 | 23.70 | 23.90 | 23.00 | 23.05 | 23.05 | 192,704 |
05 Jun 2024 | 23.15 | 23.70 | 22.70 | 23.70 | 23.70 | 267,669 |
04 Jun 2024 | 23.70 | 23.70 | 23.05 | 23.15 | 23.15 | 316,474 |
03 Jun 2024 | 24.00 | 24.15 | 23.65 | 23.70 | 23.70 | 314,609 |
31 May 2024 | 23.95 | 24.45 | 23.90 | 23.90 | 23.90 | 1,007,933 |
30 May 2024 | 24.00 | 24.35 | 23.60 | 23.95 | 23.95 | 185,094 |
29 May 2024 | 24.20 | 24.25 | 23.75 | 23.80 | 23.80 | 313,827 |
28 May 2024 | 24.65 | 24.65 | 24.00 | 24.00 | 24.00 | 285,770 |
27 May 2024 | 24.50 | 24.70 | 24.30 | 24.45 | 24.45 | 186,615 |
24 May 2024 | 24.75 | 24.75 | 24.15 | 24.40 | 24.40 | 209,246 |
23 May 2024 | 24.30 | 24.60 | 24.20 | 24.40 | 24.40 | 213,555 |
22 May 2024 | 25.20 | 25.20 | 24.35 | 24.35 | 24.35 | 294,895 |
21 May 2024 | 24.90 | 25.30 | 24.80 | 25.15 | 25.15 | 295,249 |
16 May 2024 | 25.30 | 25.35 | 24.90 | 24.95 | 24.95 | 199,889 |
15 May 2024 | 25.40 | 25.50 | 25.15 | 25.15 | 25.15 | 267,147 |
14 May 2024 | 25.70 | 25.85 | 25.15 | 25.20 | 25.20 | 447,275 |
14 May 2024 | 0.6 Dividend | |||||
13 May 2024 | 26.15 | 26.20 | 25.70 | 25.35 | 24.75 | 1,099,298 |
10 May 2024 | 25.25 | 25.80 | 24.95 | 25.50 | 24.90 | 1,089,366 |
08 May 2024 | 24.60 | 25.45 | 24.10 | 24.80 | 24.21 | 1,224,284 |
07 May 2024 | 24.00 | 24.85 | 23.85 | 24.75 | 24.16 | 433,310 |
06 May 2024 | 24.65 | 24.85 | 23.80 | 24.10 | 23.53 | 474,255 |
03 May 2024 | 25.50 | 25.90 | 24.40 | 24.45 | 23.87 | 577,797 |
02 May 2024 | 25.05 | 25.55 | 25.05 | 25.55 | 24.95 | 484,937 |
30 Apr 2024 | 24.60 | 25.15 | 24.60 | 25.05 | 24.46 | 796,300 |
29 Apr 2024 | 24.65 | 25.55 | 24.20 | 24.60 | 24.02 | 756,161 |
26 Apr 2024 | 23.75 | 24.90 | 23.60 | 24.60 | 24.02 | 929,568 |
25 Apr 2024 | 22.20 | 23.45 | 22.20 | 23.35 | 22.80 | 966,709 |
24 Apr 2024 | 21.65 | 22.25 | 21.65 | 22.20 | 21.67 | 349,153 |
23 Apr 2024 | 21.50 | 21.90 | 21.50 | 21.65 | 21.14 | 354,707 |
22 Apr 2024 | 21.70 | 22.00 | 21.45 | 21.50 | 20.99 | 238,278 |
19 Apr 2024 | 21.25 | 21.65 | 20.90 | 21.60 | 21.09 | 318,694 |
18 Apr 2024 | 21.20 | 21.65 | 21.15 | 21.25 | 20.75 | 209,030 |
17 Apr 2024 | 20.85 | 21.45 | 20.75 | 21.35 | 20.84 | 298,712 |
16 Apr 2024 | 21.50 | 21.50 | 20.60 | 20.75 | 20.26 | 261,324 |
15 Apr 2024 | 21.40 | 21.60 | 21.15 | 21.30 | 20.80 | 220,526 |
12 Apr 2024 | 20.90 | 21.50 | 20.85 | 21.40 | 20.89 | 467,843 |
11 Apr 2024 | 20.45 | 20.90 | 20.45 | 20.75 | 20.26 | 243,734 |
10 Apr 2024 | 20.35 | 20.55 | 20.10 | 20.35 | 19.87 | 417,895 |
09 Apr 2024 | 21.15 | 21.25 | 20.15 | 20.35 | 19.87 | 949,595 |
08 Apr 2024 | 21.50 | 21.50 | 21.15 | 21.15 | 20.65 | 187,043 |
05 Apr 2024 | 21.25 | 21.60 | 21.10 | 21.30 | 20.80 | 395,633 |
04 Apr 2024 | 21.50 | 21.65 | 21.30 | 21.35 | 20.84 | 305,616 |
03 Apr 2024 | 21.40 | 21.50 | 21.20 | 21.50 | 20.99 | 356,073 |
02 Apr 2024 | 21.10 | 21.45 | 21.10 | 21.40 | 20.89 | 307,319 |
27 Mar 2024 | 20.80 | 20.95 | 20.75 | 20.90 | 20.41 | 71,309 |
26 Mar 2024 | 20.85 | 20.85 | 20.70 | 20.85 | 20.36 | 156,674 |
25 Mar 2024 | 21.15 | 21.20 | 20.60 | 20.90 | 20.41 | 183,185 |
22 Mar 2024 | 21.00 | 21.50 | 20.90 | 21.10 | 20.60 | 421,729 |
21 Mar 2024 | 20.40 | 20.70 | 20.05 | 20.70 | 20.21 | 335,004 |
20 Mar 2024 | 20.70 | 20.70 | 20.05 | 20.25 | 19.77 | 389,454 |
19 Mar 2024 | 20.80 | 20.85 | 20.55 | 20.70 | 20.21 | 276,999 |
18 Mar 2024 | 20.85 | 20.85 | 20.55 | 20.70 | 20.21 | 340,680 |
15 Mar 2024 | 20.75 | 20.80 | 20.45 | 20.65 | 20.16 | 276,562 |
14 Mar 2024 | 21.10 | 21.10 | 20.60 | 20.60 | 20.11 | 284,127 |
13 Mar 2024 | 21.10 | 21.60 | 20.90 | 21.20 | 20.70 | 596,807 |
12 Mar 2024 | 20.60 | 21.20 | 20.40 | 21.20 | 20.70 | 409,186 |
11 Mar 2024 | 20.60 | 20.65 | 20.30 | 20.55 | 20.06 | 238,118 |
08 Mar 2024 | 20.65 | 20.95 | 20.55 | 20.75 | 20.26 | 231,257 |
07 Mar 2024 | 20.40 | 20.60 | 20.10 | 20.60 | 20.11 | 415,442 |
06 Mar 2024 | 21.00 | 21.00 | 20.30 | 20.45 | 19.97 | 395,681 |
05 Mar 2024 | 21.00 | 21.10 | 20.90 | 21.00 | 20.50 | 137,064 |
04 Mar 2024 | 21.20 | 21.70 | 21.05 | 21.05 | 20.55 | 388,372 |
01 Mar 2024 | 21.00 | 21.25 | 20.95 | 21.00 | 20.50 | 201,288 |
29 Feb 2024 | 21.50 | 21.50 | 20.80 | 20.85 | 20.36 | 386,005 |
28 Feb 2024 | 21.00 | 21.50 | 21.00 | 21.40 | 20.89 | 210,233 |
27 Feb 2024 | 20.80 | 21.30 | 20.30 | 20.90 | 20.41 | 529,484 |
26 Feb 2024 | 21.95 | 21.95 | 20.75 | 20.80 | 20.31 | 523,248 |
23 Feb 2024 | 22.50 | 22.65 | 21.65 | 21.65 | 21.14 | 404,080 |
22 Feb 2024 | 23.10 | 23.10 | 21.75 | 22.05 | 21.53 | 866,286 |
22 Feb 2024 | 0.6 Dividend | |||||
21 Feb 2024 | 23.15 | 23.25 | 22.55 | 22.50 | 21.38 | 986,010 |
20 Feb 2024 | 22.60 | 23.35 | 22.55 | 22.85 | 21.71 | 1,320,806 |
19 Feb 2024 | 21.30 | 22.60 | 21.00 | 22.40 | 21.29 | 1,049,796 |
16 Feb 2024 | 20.35 | 20.95 | 20.15 | 20.55 | 19.53 | 354,242 |
15 Feb 2024 | 21.20 | 21.40 | 20.25 | 20.35 | 19.34 | 325,361 |
14 Feb 2024 | 21.00 | 21.60 | 21.00 | 21.20 | 20.15 | 216,341 |
13 Feb 2024 | 21.35 | 21.45 | 21.00 | 21.05 | 20.00 | 309,681 |
12 Feb 2024 | 21.70 | 21.90 | 21.15 | 21.40 | 20.34 | 180,269 |
09 Feb 2024 | 21.95 | 22.20 | 21.50 | 21.65 | 20.57 | 345,547 |
08 Feb 2024 | 21.60 | 22.15 | 21.45 | 21.90 | 20.81 | 400,600 |
07 Feb 2024 | 21.60 | 21.60 | 20.75 | 21.30 | 20.24 | 347,938 |
06 Feb 2024 | 21.30 | 21.80 | 21.15 | 21.70 | 20.62 | 228,749 |
05 Feb 2024 | 21.25 | 21.70 | 21.20 | 21.20 | 20.15 | 224,948 |
02 Feb 2024 | 21.65 | 21.75 | 21.05 | 21.20 | 20.15 | 331,201 |
01 Feb 2024 | 21.85 | 22.30 | 21.55 | 21.60 | 20.53 | 429,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |