Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 20.76 | 20.84 | 20.30 | 20.48 | 20.48 | 1,758,460 |
13 Jun 2024 | 22.04 | 22.44 | 20.64 | 20.84 | 20.84 | 910,409 |
12 Jun 2024 | 21.44 | 22.02 | 21.42 | 21.96 | 21.96 | 346,994 |
11 Jun 2024 | 21.80 | 22.00 | 21.48 | 21.48 | 21.48 | 259,980 |
10 Jun 2024 | 21.94 | 22.04 | 21.70 | 21.80 | 21.80 | 286,258 |
07 Jun 2024 | 22.04 | 22.24 | 21.84 | 22.20 | 22.20 | 224,392 |
06 Jun 2024 | 21.84 | 22.18 | 21.84 | 22.02 | 22.02 | 257,702 |
05 Jun 2024 | 21.86 | 21.94 | 21.58 | 21.66 | 21.66 | 234,827 |
04 Jun 2024 | 22.62 | 22.62 | 21.60 | 21.74 | 21.74 | 431,056 |
03 Jun 2024 | 22.28 | 23.60 | 22.28 | 22.74 | 22.74 | 579,646 |
31 May 2024 | 21.90 | 22.10 | 21.62 | 22.10 | 22.10 | 555,972 |
30 May 2024 | 21.70 | 21.94 | 21.62 | 21.88 | 21.88 | 259,666 |
29 May 2024 | 22.22 | 22.40 | 21.78 | 21.82 | 21.82 | 304,154 |
28 May 2024 | 22.62 | 22.66 | 22.18 | 22.26 | 22.26 | 252,378 |
27 May 2024 | 22.28 | 22.54 | 22.28 | 22.54 | 22.54 | 91,362 |
24 May 2024 | 22.26 | 22.34 | 22.00 | 22.24 | 22.24 | 253,758 |
23 May 2024 | 22.16 | 22.64 | 22.14 | 22.34 | 22.34 | 221,432 |
22 May 2024 | 22.78 | 22.96 | 22.10 | 22.14 | 22.14 | 310,042 |
21 May 2024 | 22.80 | 23.06 | 22.58 | 22.76 | 22.76 | 208,799 |
21 May 2024 | 0.57 Dividend | |||||
20 May 2024 | 23.28 | 23.46 | 23.26 | 23.46 | 22.89 | 106,618 |
17 May 2024 | 23.14 | 23.26 | 22.98 | 23.22 | 22.66 | 145,746 |
16 May 2024 | 23.26 | 23.32 | 22.84 | 23.14 | 22.58 | 156,414 |
15 May 2024 | 23.70 | 23.92 | 23.26 | 23.26 | 22.69 | 255,490 |
14 May 2024 | 23.48 | 23.72 | 23.42 | 23.60 | 23.03 | 158,923 |
13 May 2024 | 23.40 | 23.48 | 23.20 | 23.36 | 22.79 | 168,127 |
10 May 2024 | 23.30 | 23.58 | 23.14 | 23.46 | 22.89 | 252,130 |
09 May 2024 | 23.06 | 23.24 | 23.04 | 23.16 | 22.60 | 171,318 |
08 May 2024 | 22.66 | 23.04 | 22.50 | 23.04 | 22.48 | 240,932 |
07 May 2024 | 22.92 | 22.96 | 22.48 | 22.66 | 22.11 | 272,208 |
06 May 2024 | 22.58 | 23.08 | 22.42 | 22.86 | 22.30 | 263,623 |
03 May 2024 | 21.86 | 22.36 | 21.84 | 22.30 | 21.76 | 379,225 |
02 May 2024 | 22.18 | 22.18 | 20.80 | 21.78 | 21.25 | 608,377 |
30 Apr 2024 | 22.54 | 22.70 | 22.22 | 22.24 | 21.70 | 269,302 |
29 Apr 2024 | 22.52 | 23.04 | 22.46 | 22.60 | 22.05 | 208,143 |
26 Apr 2024 | 22.54 | 22.74 | 22.38 | 22.40 | 21.86 | 207,952 |
25 Apr 2024 | 22.46 | 22.78 | 22.04 | 22.48 | 21.93 | 308,765 |
24 Apr 2024 | 23.12 | 23.12 | 22.52 | 22.52 | 21.97 | 215,659 |
23 Apr 2024 | 22.94 | 23.54 | 22.68 | 23.04 | 22.48 | 330,667 |
22 Apr 2024 | 22.84 | 23.34 | 22.50 | 22.80 | 22.25 | 272,289 |
19 Apr 2024 | 22.80 | 23.04 | 22.50 | 22.66 | 22.11 | 267,831 |
18 Apr 2024 | 23.00 | 23.14 | 22.74 | 22.88 | 22.32 | 309,284 |
17 Apr 2024 | 22.90 | 23.30 | 22.88 | 22.94 | 22.38 | 261,430 |
16 Apr 2024 | 22.52 | 23.04 | 22.46 | 22.88 | 22.32 | 260,695 |
15 Apr 2024 | 22.70 | 23.28 | 22.56 | 22.90 | 22.34 | 358,220 |
12 Apr 2024 | 22.66 | 23.18 | 22.58 | 22.76 | 22.21 | 359,305 |
11 Apr 2024 | 22.50 | 22.98 | 22.14 | 22.40 | 21.86 | 532,696 |
10 Apr 2024 | 23.54 | 23.56 | 22.76 | 23.16 | 22.60 | 399,393 |
09 Apr 2024 | 24.30 | 24.46 | 23.50 | 23.50 | 22.93 | 294,237 |
08 Apr 2024 | 23.82 | 24.32 | 23.68 | 24.30 | 23.71 | 326,468 |
05 Apr 2024 | 23.62 | 23.78 | 23.30 | 23.78 | 23.20 | 183,758 |
04 Apr 2024 | 23.80 | 23.92 | 23.68 | 23.74 | 23.16 | 291,806 |
03 Apr 2024 | 23.50 | 23.90 | 23.40 | 23.90 | 23.32 | 273,535 |
02 Apr 2024 | 23.40 | 23.82 | 23.36 | 23.46 | 22.89 | 465,587 |
28 Mar 2024 | 23.46 | 23.56 | 23.05 | 23.41 | 22.84 | 385,540 |
27 Mar 2024 | 23.17 | 23.44 | 23.03 | 23.44 | 22.87 | 279,356 |
26 Mar 2024 | 23.74 | 23.77 | 23.22 | 23.22 | 22.66 | 320,534 |
25 Mar 2024 | 23.70 | 24.07 | 23.63 | 23.80 | 23.22 | 355,120 |
22 Mar 2024 | 23.63 | 23.93 | 23.56 | 23.71 | 23.13 | 179,307 |
21 Mar 2024 | 23.30 | 23.71 | 23.25 | 23.71 | 23.13 | 444,818 |
20 Mar 2024 | 22.90 | 23.26 | 22.90 | 23.12 | 22.56 | 290,325 |
19 Mar 2024 | 22.90 | 23.08 | 22.65 | 23.00 | 22.44 | 330,454 |
18 Mar 2024 | 23.32 | 23.32 | 22.84 | 22.90 | 22.34 | 240,366 |
15 Mar 2024 | 22.80 | 23.60 | 22.66 | 23.24 | 22.68 | 1,100,867 |
14 Mar 2024 | 22.81 | 23.29 | 22.65 | 22.72 | 22.17 | 784,105 |
13 Mar 2024 | 22.16 | 22.71 | 22.05 | 22.65 | 22.10 | 649,752 |
12 Mar 2024 | 22.00 | 22.49 | 21.96 | 22.09 | 21.55 | 480,860 |
11 Mar 2024 | 21.78 | 21.98 | 21.70 | 21.84 | 21.31 | 524,283 |
08 Mar 2024 | 21.54 | 21.95 | 21.40 | 21.88 | 21.35 | 551,898 |
07 Mar 2024 | 20.76 | 21.57 | 20.74 | 21.43 | 20.91 | 475,821 |
06 Mar 2024 | 20.40 | 21.14 | 20.40 | 21.00 | 20.49 | 826,855 |
05 Mar 2024 | 20.36 | 20.39 | 19.93 | 20.39 | 19.89 | 626,788 |
04 Mar 2024 | 19.97 | 20.79 | 19.97 | 20.68 | 20.18 | 496,627 |
01 Mar 2024 | 20.00 | 20.39 | 19.80 | 20.06 | 19.57 | 747,426 |
29 Feb 2024 | 21.25 | 21.72 | 19.70 | 20.13 | 19.64 | 1,190,249 |
28 Feb 2024 | 21.10 | 21.14 | 20.86 | 20.86 | 20.35 | 395,043 |
27 Feb 2024 | 21.31 | 21.42 | 21.00 | 21.10 | 20.59 | 343,400 |
26 Feb 2024 | 20.38 | 21.48 | 20.21 | 21.44 | 20.92 | 790,845 |
23 Feb 2024 | 19.98 | 20.16 | 19.81 | 20.05 | 19.56 | 264,225 |
22 Feb 2024 | 19.90 | 20.05 | 19.68 | 19.84 | 19.36 | 255,814 |
21 Feb 2024 | 19.69 | 19.93 | 19.58 | 19.75 | 19.28 | 347,845 |
20 Feb 2024 | 19.79 | 20.06 | 19.51 | 19.62 | 19.14 | 544,207 |
19 Feb 2024 | 19.36 | 19.62 | 19.30 | 19.50 | 19.03 | 182,231 |
16 Feb 2024 | 19.39 | 19.53 | 19.26 | 19.36 | 18.89 | 381,182 |
15 Feb 2024 | 19.04 | 19.22 | 18.88 | 19.22 | 18.75 | 242,439 |
14 Feb 2024 | 18.86 | 19.42 | 18.86 | 19.09 | 18.63 | 402,172 |
13 Feb 2024 | 18.69 | 19.16 | 18.65 | 18.86 | 18.41 | 455,350 |
12 Feb 2024 | 18.35 | 18.78 | 18.33 | 18.58 | 18.13 | 293,909 |
09 Feb 2024 | 18.66 | 18.76 | 18.37 | 18.37 | 17.92 | 333,007 |
08 Feb 2024 | 19.10 | 19.10 | 18.68 | 18.68 | 18.23 | 472,257 |
07 Feb 2024 | 18.74 | 19.19 | 18.74 | 19.12 | 18.66 | 396,704 |
06 Feb 2024 | 18.84 | 18.89 | 18.66 | 18.73 | 18.27 | 327,190 |
05 Feb 2024 | 19.05 | 19.26 | 18.50 | 18.69 | 18.24 | 395,598 |
02 Feb 2024 | 19.42 | 19.44 | 18.94 | 19.02 | 18.56 | 384,930 |
01 Feb 2024 | 19.28 | 19.46 | 18.91 | 19.41 | 18.93 | 412,912 |
31 Jan 2024 | 19.58 | 19.66 | 19.30 | 19.30 | 18.83 | 494,116 |
30 Jan 2024 | 19.84 | 19.91 | 19.27 | 19.38 | 18.91 | 431,470 |
29 Jan 2024 | 19.88 | 20.12 | 19.77 | 19.87 | 19.39 | 298,783 |
26 Jan 2024 | 19.62 | 19.75 | 19.48 | 19.71 | 19.23 | 389,665 |
25 Jan 2024 | 19.65 | 19.76 | 19.23 | 19.38 | 18.91 | 576,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |