Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 21.90 | 22.15 | 21.90 | 22.10 | 22.10 | 12,573 |
19 Jun 2024 | 22.05 | 22.25 | 21.90 | 21.95 | 21.95 | 36,330 |
18 Jun 2024 | 21.70 | 22.35 | 21.70 | 22.15 | 22.15 | 75,400 |
17 Jun 2024 | 21.85 | 22.05 | 21.65 | 21.65 | 21.65 | 61,058 |
14 Jun 2024 | 21.95 | 22.00 | 21.35 | 21.65 | 21.65 | 85,068 |
13 Jun 2024 | 22.55 | 22.55 | 21.85 | 21.95 | 21.95 | 115,297 |
13 Jun 2024 | 1.06 Dividend | |||||
12 Jun 2024 | 22.80 | 23.85 | 22.80 | 23.60 | 22.54 | 150,098 |
11 Jun 2024 | 23.40 | 23.40 | 22.75 | 22.75 | 21.73 | 91,914 |
10 Jun 2024 | 23.15 | 23.65 | 23.00 | 23.50 | 22.44 | 42,499 |
07 Jun 2024 | 23.45 | 23.65 | 23.05 | 23.15 | 22.11 | 67,409 |
06 Jun 2024 | 23.60 | 23.90 | 23.45 | 23.45 | 22.40 | 30,036 |
05 Jun 2024 | 23.65 | 23.75 | 23.50 | 23.60 | 22.54 | 35,124 |
04 Jun 2024 | 23.50 | 23.85 | 23.50 | 23.65 | 22.59 | 63,303 |
03 Jun 2024 | 23.10 | 23.65 | 23.00 | 23.60 | 22.54 | 47,380 |
31 May 2024 | 22.90 | 23.10 | 22.80 | 23.00 | 21.97 | 74,757 |
30 May 2024 | 22.60 | 22.95 | 22.60 | 22.90 | 21.87 | 39,338 |
29 May 2024 | 23.10 | 23.10 | 22.60 | 22.70 | 21.68 | 33,278 |
28 May 2024 | 23.05 | 23.45 | 22.95 | 23.10 | 22.06 | 36,460 |
27 May 2024 | 22.80 | 23.15 | 22.80 | 23.05 | 22.01 | 10,325 |
24 May 2024 | 22.65 | 23.10 | 22.60 | 22.90 | 21.87 | 40,195 |
23 May 2024 | 22.90 | 22.95 | 22.70 | 22.70 | 21.68 | 53,587 |
22 May 2024 | 22.75 | 23.05 | 22.50 | 22.90 | 21.87 | 64,750 |
21 May 2024 | 22.45 | 22.75 | 22.40 | 22.75 | 21.73 | 31,543 |
20 May 2024 | 22.35 | 22.50 | 22.20 | 22.40 | 21.39 | 19,750 |
17 May 2024 | 22.50 | 22.55 | 22.35 | 22.35 | 21.35 | 27,097 |
16 May 2024 | 22.65 | 22.75 | 22.40 | 22.55 | 21.54 | 36,274 |
15 May 2024 | 22.10 | 22.70 | 22.10 | 22.65 | 21.63 | 21,151 |
14 May 2024 | 22.30 | 22.30 | 22.10 | 22.30 | 21.30 | 23,355 |
13 May 2024 | 22.00 | 22.20 | 22.00 | 22.10 | 21.11 | 20,961 |
10 May 2024 | 21.90 | 22.45 | 21.60 | 22.00 | 21.01 | 54,248 |
09 May 2024 | 21.75 | 21.95 | 21.75 | 21.75 | 20.77 | 28,366 |
08 May 2024 | 22.00 | 22.00 | 21.50 | 21.80 | 20.82 | 31,978 |
07 May 2024 | 21.90 | 22.10 | 21.75 | 21.85 | 20.87 | 83,438 |
06 May 2024 | 21.80 | 21.95 | 21.75 | 21.85 | 20.87 | 51,667 |
03 May 2024 | 21.85 | 21.90 | 21.60 | 21.80 | 20.82 | 26,946 |
02 May 2024 | 21.20 | 21.85 | 21.20 | 21.70 | 20.73 | 43,750 |
30 Apr 2024 | 21.25 | 21.50 | 21.00 | 21.40 | 20.44 | 42,833 |
29 Apr 2024 | 21.15 | 21.45 | 21.15 | 21.35 | 20.39 | 20,647 |
26 Apr 2024 | 21.05 | 21.20 | 20.90 | 21.15 | 20.20 | 47,238 |
25 Apr 2024 | 21.05 | 21.05 | 20.65 | 20.75 | 19.82 | 57,702 |
24 Apr 2024 | 21.35 | 21.35 | 20.95 | 21.05 | 20.10 | 36,975 |
23 Apr 2024 | 21.10 | 21.35 | 21.10 | 21.35 | 20.39 | 31,827 |
22 Apr 2024 | 20.90 | 21.30 | 20.70 | 21.10 | 20.15 | 72,109 |
19 Apr 2024 | 20.80 | 20.80 | 20.65 | 20.75 | 19.82 | 26,240 |
18 Apr 2024 | 20.75 | 20.85 | 20.55 | 20.85 | 19.91 | 21,559 |
17 Apr 2024 | 20.95 | 21.20 | 20.65 | 20.65 | 19.72 | 31,296 |
16 Apr 2024 | 21.05 | 21.15 | 20.95 | 21.10 | 20.15 | 58,069 |
15 Apr 2024 | 21.30 | 21.45 | 21.30 | 21.30 | 20.34 | 24,414 |
12 Apr 2024 | 21.30 | 21.30 | 21.10 | 21.20 | 20.25 | 25,974 |
11 Apr 2024 | 21.20 | 21.25 | 20.80 | 21.15 | 20.20 | 51,489 |
10 Apr 2024 | 21.25 | 21.50 | 21.05 | 21.05 | 20.10 | 66,292 |
09 Apr 2024 | 21.50 | 21.55 | 21.20 | 21.20 | 20.25 | 42,425 |
08 Apr 2024 | 21.60 | 21.65 | 21.40 | 21.50 | 20.53 | 55,069 |
05 Apr 2024 | 21.50 | 21.65 | 21.40 | 21.60 | 20.63 | 46,524 |
04 Apr 2024 | 21.20 | 21.70 | 21.10 | 21.70 | 20.73 | 90,621 |
03 Apr 2024 | 21.35 | 21.45 | 21.00 | 21.15 | 20.20 | 47,738 |
02 Apr 2024 | 21.10 | 21.50 | 21.10 | 21.35 | 20.39 | 45,701 |
28 Mar 2024 | 20.86 | 21.16 | 20.66 | 21.14 | 20.19 | 33,389 |
27 Mar 2024 | 20.68 | 20.90 | 20.56 | 20.90 | 19.96 | 55,328 |
26 Mar 2024 | 20.70 | 20.82 | 20.62 | 20.74 | 19.81 | 45,438 |
25 Mar 2024 | 20.60 | 20.68 | 20.08 | 20.68 | 19.75 | 63,673 |
22 Mar 2024 | 20.78 | 20.94 | 20.22 | 20.48 | 19.56 | 80,954 |
21 Mar 2024 | 20.18 | 20.66 | 20.18 | 20.54 | 19.62 | 52,944 |
20 Mar 2024 | 20.18 | 20.20 | 19.82 | 20.16 | 19.25 | 33,183 |
19 Mar 2024 | 20.18 | 20.18 | 19.89 | 20.14 | 19.24 | 25,829 |
18 Mar 2024 | 19.73 | 20.18 | 19.73 | 20.12 | 19.22 | 43,049 |
15 Mar 2024 | 19.72 | 19.82 | 19.61 | 19.70 | 18.82 | 200,615 |
14 Mar 2024 | 19.93 | 19.93 | 19.61 | 19.72 | 18.83 | 42,501 |
13 Mar 2024 | 19.75 | 19.88 | 19.57 | 19.70 | 18.82 | 76,997 |
12 Mar 2024 | 20.00 | 20.28 | 19.68 | 19.73 | 18.84 | 36,935 |
11 Mar 2024 | 20.00 | 20.26 | 19.97 | 20.00 | 19.10 | 44,172 |
08 Mar 2024 | 20.00 | 20.18 | 19.76 | 20.12 | 19.22 | 29,911 |
07 Mar 2024 | 19.62 | 19.98 | 19.55 | 19.76 | 18.87 | 25,691 |
06 Mar 2024 | 19.60 | 19.85 | 19.57 | 19.62 | 18.74 | 34,614 |
05 Mar 2024 | 19.65 | 19.65 | 19.48 | 19.57 | 18.69 | 21,617 |
04 Mar 2024 | 19.72 | 19.94 | 19.62 | 19.68 | 18.80 | 14,513 |
01 Mar 2024 | 19.75 | 19.96 | 19.54 | 19.70 | 18.82 | 35,223 |
29 Feb 2024 | 19.59 | 19.89 | 19.57 | 19.81 | 18.92 | 65,294 |
28 Feb 2024 | 20.08 | 20.08 | 19.32 | 19.57 | 18.69 | 47,309 |
27 Feb 2024 | 19.96 | 19.96 | 19.71 | 19.80 | 18.91 | 23,300 |
26 Feb 2024 | 20.06 | 20.10 | 19.86 | 19.90 | 19.01 | 40,940 |
23 Feb 2024 | 20.16 | 20.24 | 20.06 | 20.16 | 19.25 | 28,917 |
22 Feb 2024 | 20.24 | 20.24 | 20.04 | 20.16 | 19.25 | 25,652 |
21 Feb 2024 | 19.99 | 20.18 | 19.90 | 20.04 | 19.14 | 34,724 |
20 Feb 2024 | 20.14 | 20.14 | 19.64 | 19.90 | 19.01 | 40,642 |
19 Feb 2024 | 20.12 | 20.22 | 19.92 | 20.04 | 19.14 | 15,475 |
16 Feb 2024 | 20.10 | 20.12 | 19.80 | 20.00 | 19.10 | 30,220 |
15 Feb 2024 | 19.85 | 20.22 | 19.72 | 20.06 | 19.16 | 35,065 |
14 Feb 2024 | 19.68 | 19.89 | 19.40 | 19.70 | 18.82 | 40,289 |
13 Feb 2024 | 20.14 | 20.16 | 19.62 | 19.64 | 18.76 | 29,652 |
12 Feb 2024 | 20.00 | 20.16 | 19.92 | 20.16 | 19.25 | 32,805 |
09 Feb 2024 | 20.32 | 20.40 | 19.92 | 19.94 | 19.04 | 34,576 |
08 Feb 2024 | 20.24 | 20.38 | 20.10 | 20.36 | 19.45 | 45,383 |
07 Feb 2024 | 20.14 | 20.26 | 20.04 | 20.04 | 19.14 | 59,771 |
06 Feb 2024 | 20.22 | 20.32 | 20.08 | 20.16 | 19.25 | 43,822 |
05 Feb 2024 | 20.04 | 20.32 | 19.95 | 20.20 | 19.29 | 40,738 |
02 Feb 2024 | 20.54 | 20.54 | 19.93 | 20.00 | 19.10 | 37,346 |
01 Feb 2024 | 20.80 | 20.80 | 20.18 | 20.22 | 19.31 | 44,128 |
31 Jan 2024 | 20.94 | 20.96 | 20.60 | 20.82 | 19.88 | 55,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |