Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 21.20 | 21.26 | 20.90 | 21.10 | 21.10 | 104,326 |
19 Jun 2024 | 21.08 | 21.08 | 20.80 | 20.92 | 20.92 | 278,606 |
18 Jun 2024 | 20.90 | 21.04 | 20.50 | 21.00 | 21.00 | 344,134 |
17 Jun 2024 | 20.70 | 20.98 | 20.32 | 20.66 | 20.66 | 447,915 |
14 Jun 2024 | 21.94 | 21.94 | 20.54 | 20.70 | 20.70 | 1,029,454 |
13 Jun 2024 | 22.28 | 22.36 | 21.98 | 22.02 | 22.02 | 398,791 |
12 Jun 2024 | 21.78 | 22.50 | 21.62 | 22.32 | 22.32 | 498,177 |
11 Jun 2024 | 22.44 | 22.56 | 21.78 | 21.78 | 21.78 | 362,300 |
10 Jun 2024 | 22.30 | 22.50 | 21.94 | 22.36 | 22.36 | 266,510 |
07 Jun 2024 | 23.24 | 23.24 | 22.68 | 22.84 | 22.84 | 273,863 |
06 Jun 2024 | 23.42 | 23.58 | 23.18 | 23.38 | 23.38 | 219,944 |
05 Jun 2024 | 23.12 | 23.38 | 23.02 | 23.26 | 23.26 | 269,248 |
04 Jun 2024 | 23.10 | 23.24 | 22.86 | 23.06 | 23.06 | 161,086 |
03 Jun 2024 | 23.40 | 23.40 | 23.04 | 23.18 | 23.18 | 270,762 |
31 May 2024 | 23.00 | 23.26 | 22.96 | 23.26 | 23.26 | 526,375 |
30 May 2024 | 22.62 | 23.04 | 22.58 | 23.04 | 23.04 | 237,999 |
29 May 2024 | 22.74 | 22.74 | 22.44 | 22.66 | 22.66 | 276,431 |
28 May 2024 | 22.76 | 22.90 | 22.72 | 22.86 | 22.86 | 372,321 |
27 May 2024 | 22.66 | 22.96 | 22.64 | 22.70 | 22.70 | 133,316 |
27 May 2024 | 0.43 Dividend | |||||
24 May 2024 | 23.00 | 23.28 | 22.92 | 23.20 | 22.77 | 285,022 |
23 May 2024 | 23.02 | 23.28 | 22.90 | 23.26 | 22.83 | 183,646 |
22 May 2024 | 22.94 | 23.18 | 22.80 | 23.06 | 22.63 | 270,395 |
21 May 2024 | 22.78 | 23.20 | 22.76 | 23.20 | 22.77 | 290,281 |
20 May 2024 | 22.82 | 22.96 | 22.72 | 22.94 | 22.51 | 141,742 |
17 May 2024 | 22.42 | 22.82 | 22.32 | 22.82 | 22.40 | 231,167 |
16 May 2024 | 22.54 | 22.66 | 21.98 | 22.42 | 22.00 | 319,288 |
15 May 2024 | 22.52 | 22.68 | 22.36 | 22.46 | 22.04 | 263,372 |
14 May 2024 | 22.36 | 22.62 | 22.28 | 22.44 | 22.02 | 513,305 |
13 May 2024 | 22.36 | 22.58 | 22.22 | 22.42 | 22.00 | 488,730 |
10 May 2024 | 22.18 | 22.38 | 22.16 | 22.28 | 21.87 | 152,765 |
09 May 2024 | 22.32 | 22.44 | 22.14 | 22.16 | 21.75 | 102,183 |
08 May 2024 | 22.40 | 22.72 | 22.24 | 22.34 | 21.93 | 245,433 |
07 May 2024 | 22.00 | 22.50 | 21.80 | 22.50 | 22.08 | 549,042 |
06 May 2024 | 21.52 | 21.78 | 21.46 | 21.68 | 21.28 | 109,376 |
03 May 2024 | 21.16 | 21.80 | 21.16 | 21.52 | 21.12 | 237,104 |
02 May 2024 | 21.08 | 21.26 | 21.00 | 21.12 | 20.73 | 153,847 |
30 Apr 2024 | 21.30 | 21.30 | 21.04 | 21.12 | 20.73 | 249,018 |
29 Apr 2024 | 21.42 | 21.72 | 21.32 | 21.32 | 20.92 | 208,472 |
26 Apr 2024 | 21.52 | 21.58 | 21.32 | 21.44 | 21.04 | 228,738 |
25 Apr 2024 | 21.40 | 21.58 | 21.24 | 21.44 | 21.04 | 288,683 |
24 Apr 2024 | 21.58 | 21.82 | 21.48 | 21.48 | 21.08 | 286,233 |
23 Apr 2024 | 21.44 | 21.64 | 21.32 | 21.52 | 21.12 | 184,145 |
22 Apr 2024 | 21.20 | 21.62 | 21.14 | 21.46 | 21.06 | 392,525 |
19 Apr 2024 | 20.92 | 21.12 | 20.82 | 21.02 | 20.63 | 335,384 |
18 Apr 2024 | 20.70 | 21.22 | 20.62 | 21.18 | 20.79 | 338,301 |
17 Apr 2024 | 20.12 | 20.52 | 20.12 | 20.50 | 20.12 | 193,645 |
16 Apr 2024 | 19.87 | 20.26 | 19.80 | 20.18 | 19.81 | 178,272 |
15 Apr 2024 | 20.14 | 20.44 | 20.14 | 20.24 | 19.86 | 223,333 |
12 Apr 2024 | 20.64 | 20.82 | 19.99 | 20.14 | 19.77 | 234,570 |
11 Apr 2024 | 20.70 | 20.78 | 20.34 | 20.48 | 20.10 | 196,977 |
10 Apr 2024 | 20.84 | 20.96 | 20.54 | 20.74 | 20.36 | 234,789 |
09 Apr 2024 | 21.16 | 21.16 | 20.70 | 20.80 | 20.41 | 183,319 |
08 Apr 2024 | 21.00 | 21.30 | 20.98 | 21.24 | 20.85 | 176,346 |
05 Apr 2024 | 21.08 | 21.12 | 20.94 | 21.02 | 20.63 | 398,028 |
04 Apr 2024 | 21.46 | 21.56 | 20.98 | 21.30 | 20.91 | 312,563 |
03 Apr 2024 | 21.20 | 21.52 | 21.20 | 21.52 | 21.12 | 223,674 |
02 Apr 2024 | 20.98 | 21.48 | 20.96 | 21.20 | 20.81 | 334,518 |
28 Mar 2024 | 20.94 | 21.16 | 20.78 | 21.06 | 20.67 | 399,828 |
27 Mar 2024 | 20.44 | 20.70 | 20.42 | 20.64 | 20.26 | 201,211 |
26 Mar 2024 | 20.20 | 20.42 | 20.14 | 20.40 | 20.02 | 250,707 |
25 Mar 2024 | 19.78 | 20.22 | 19.70 | 20.22 | 19.85 | 306,970 |
22 Mar 2024 | 19.71 | 19.84 | 19.66 | 19.82 | 19.45 | 200,933 |
21 Mar 2024 | 19.70 | 19.82 | 19.52 | 19.81 | 19.44 | 244,987 |
20 Mar 2024 | 19.72 | 19.83 | 19.49 | 19.49 | 19.13 | 461,983 |
19 Mar 2024 | 19.70 | 19.99 | 19.64 | 19.96 | 19.59 | 297,920 |
18 Mar 2024 | 20.24 | 20.24 | 19.89 | 19.89 | 19.52 | 276,068 |
15 Mar 2024 | 20.26 | 20.40 | 20.18 | 20.28 | 19.90 | 949,537 |
14 Mar 2024 | 20.42 | 20.48 | 20.20 | 20.26 | 19.88 | 341,672 |
13 Mar 2024 | 20.30 | 20.40 | 20.14 | 20.38 | 20.00 | 350,809 |
12 Mar 2024 | 20.26 | 20.44 | 19.98 | 20.34 | 19.96 | 299,417 |
11 Mar 2024 | 20.14 | 20.24 | 19.92 | 20.18 | 19.81 | 555,177 |
08 Mar 2024 | 20.64 | 20.70 | 20.02 | 20.40 | 20.02 | 563,300 |
07 Mar 2024 | 20.98 | 21.28 | 20.34 | 20.72 | 20.34 | 471,943 |
06 Mar 2024 | 20.88 | 21.06 | 20.84 | 20.90 | 20.51 | 326,494 |
05 Mar 2024 | 21.20 | 21.20 | 20.86 | 20.86 | 20.47 | 268,453 |
04 Mar 2024 | 21.10 | 21.30 | 21.08 | 21.26 | 20.87 | 197,782 |
01 Mar 2024 | 21.10 | 21.16 | 20.92 | 21.10 | 20.71 | 142,235 |
29 Feb 2024 | 20.94 | 21.10 | 20.88 | 21.10 | 20.71 | 319,106 |
28 Feb 2024 | 21.06 | 21.20 | 20.96 | 20.96 | 20.57 | 231,318 |
27 Feb 2024 | 21.14 | 21.22 | 21.02 | 21.14 | 20.75 | 243,379 |
26 Feb 2024 | 21.42 | 21.54 | 21.12 | 21.18 | 20.79 | 228,814 |
23 Feb 2024 | 21.26 | 21.46 | 21.10 | 21.44 | 21.04 | 180,123 |
22 Feb 2024 | 21.40 | 21.46 | 21.10 | 21.26 | 20.87 | 223,419 |
21 Feb 2024 | 21.04 | 21.26 | 21.02 | 21.20 | 20.81 | 241,589 |
20 Feb 2024 | 20.84 | 20.90 | 20.60 | 20.86 | 20.47 | 158,279 |
19 Feb 2024 | 20.52 | 20.88 | 20.46 | 20.88 | 20.49 | 196,468 |
16 Feb 2024 | 21.06 | 21.14 | 20.74 | 20.82 | 20.43 | 380,098 |
15 Feb 2024 | 21.22 | 21.38 | 20.86 | 20.98 | 20.59 | 258,952 |
14 Feb 2024 | 20.62 | 20.82 | 20.60 | 20.76 | 20.38 | 129,030 |
13 Feb 2024 | 21.00 | 21.00 | 20.38 | 20.66 | 20.28 | 206,673 |
12 Feb 2024 | 20.96 | 21.14 | 20.84 | 21.00 | 20.61 | 198,412 |
09 Feb 2024 | 20.64 | 20.94 | 20.56 | 20.94 | 20.55 | 154,531 |
08 Feb 2024 | 20.48 | 20.72 | 20.42 | 20.64 | 20.26 | 209,688 |
07 Feb 2024 | 20.42 | 20.46 | 20.26 | 20.44 | 20.06 | 239,030 |
06 Feb 2024 | 20.16 | 20.40 | 20.00 | 20.40 | 20.02 | 336,579 |
05 Feb 2024 | 20.56 | 20.64 | 20.00 | 20.10 | 19.73 | 397,264 |
02 Feb 2024 | 20.50 | 20.80 | 20.42 | 20.54 | 20.16 | 276,107 |
01 Feb 2024 | 20.32 | 20.62 | 20.30 | 20.38 | 20.00 | 297,253 |
31 Jan 2024 | 20.74 | 21.12 | 20.34 | 20.42 | 20.04 | 524,668 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |