Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 22.61 | 22.61 | 22.46 | 22.48 | 22.48 | 17,800 |
13 Jun 2024 | 22.29 | 22.41 | 22.29 | 22.38 | 22.38 | 2,100 |
12 Jun 2024 | 22.30 | 22.30 | 22.18 | 22.18 | 22.18 | 10,900 |
11 Jun 2024 | 22.01 | 22.13 | 21.99 | 22.04 | 22.04 | 16,800 |
10 Jun 2024 | 21.97 | 22.11 | 21.94 | 22.11 | 22.11 | 11,300 |
07 Jun 2024 | 22.25 | 22.25 | 22.02 | 22.02 | 22.02 | 3,000 |
06 Jun 2024 | 22.37 | 22.37 | 22.33 | 22.33 | 22.33 | 1,400 |
05 Jun 2024 | 22.39 | 22.39 | 22.25 | 22.29 | 22.29 | 2,800 |
04 Jun 2024 | 22.16 | 22.29 | 22.16 | 22.20 | 22.20 | 5,100 |
03 Jun 2024 | 21.98 | 22.11 | 21.98 | 22.11 | 22.11 | 2,200 |
03 Jun 2024 | 0.281 Dividend | |||||
03 Jun 2024 | 991:1000 Stock split | |||||
31 May 2024 | 22.10 | 22.32 | 22.10 | 22.32 | 22.04 | 11,198 |
30 May 2024 | 22.04 | 22.08 | 22.04 | 22.08 | 21.80 | 396 |
29 May 2024 | 21.91 | 21.98 | 21.78 | 21.88 | 21.60 | 1,685 |
28 May 2024 | 22.16 | 22.16 | 22.02 | 22.02 | 21.74 | 1,487 |
27 May 2024 | 22.37 | 22.37 | 22.18 | 22.18 | 21.90 | 4,757 |
24 May 2024 | 22.11 | 22.20 | 22.11 | 22.20 | 21.92 | 1,586 |
23 May 2024 | 22.06 | 22.17 | 22.06 | 22.12 | 21.84 | 15,261 |
22 May 2024 | 22.14 | 22.15 | 22.11 | 22.15 | 21.87 | 4,856 |
21 May 2024 | 22.24 | 22.37 | 22.18 | 22.18 | 21.90 | 4,460 |
17 May 2024 | 22.27 | 22.28 | 22.13 | 22.13 | 21.85 | 2,577 |
16 May 2024 | 22.36 | 22.36 | 22.31 | 22.31 | 22.03 | 2,180 |
15 May 2024 | 22.20 | 22.33 | 22.20 | 22.30 | 22.02 | 2,378 |
14 May 2024 | 21.92 | 22.02 | 21.92 | 21.96 | 21.68 | 3,667 |
13 May 2024 | 22.06 | 22.06 | 21.92 | 21.92 | 21.64 | 2,874 |
10 May 2024 | 21.94 | 22.09 | 21.94 | 22.09 | 21.81 | 4,261 |
09 May 2024 | 22.02 | 22.06 | 21.95 | 22.02 | 21.74 | 2,973 |
08 May 2024 | 22.10 | 22.10 | 22.03 | 22.07 | 21.79 | 4,757 |
07 May 2024 | 22.16 | 22.27 | 22.16 | 22.20 | 21.92 | 9,216 |
06 May 2024 | 21.98 | 22.15 | 21.95 | 22.06 | 21.78 | 16,252 |
03 May 2024 | 21.94 | 21.94 | 21.89 | 21.93 | 21.65 | 13,279 |
02 May 2024 | 21.64 | 21.81 | 21.64 | 21.73 | 21.45 | 15,361 |
01 May 2024 | 21.80 | 21.80 | 21.68 | 21.74 | 21.46 | 7,135 |
30 Apr 2024 | 21.52 | 21.79 | 21.52 | 21.78 | 21.50 | 12,288 |
29 Apr 2024 | 21.54 | 21.64 | 21.54 | 21.64 | 21.37 | 10,108 |
26 Apr 2024 | 21.52 | 21.56 | 21.51 | 21.53 | 21.26 | 9,811 |
25 Apr 2024 | 21.32 | 21.39 | 21.32 | 21.36 | 21.09 | 5,946 |
24 Apr 2024 | 21.59 | 21.60 | 21.52 | 21.55 | 21.28 | 2,577 |
23 Apr 2024 | 21.70 | 21.71 | 21.57 | 21.57 | 21.30 | 10,207 |
22 Apr 2024 | 21.65 | 21.66 | 21.65 | 21.65 | 21.38 | 7,631 |
19 Apr 2024 | 21.71 | 21.71 | 21.65 | 21.71 | 21.43 | 17,343 |
18 Apr 2024 | 21.72 | 21.74 | 21.64 | 21.65 | 21.38 | 18,135 |
17 Apr 2024 | 21.77 | 21.81 | 21.77 | 21.81 | 21.53 | 4,856 |
16 Apr 2024 | 21.68 | 21.76 | 21.68 | 21.72 | 21.44 | 3,270 |
15 Apr 2024 | 21.94 | 21.94 | 21.69 | 21.75 | 21.47 | 5,054 |
12 Apr 2024 | 22.00 | 22.09 | 21.96 | 21.98 | 21.70 | 7,631 |
11 Apr 2024 | 21.93 | 21.93 | 21.79 | 21.85 | 21.57 | 6,243 |
10 Apr 2024 | 22.04 | 22.04 | 21.88 | 21.88 | 21.60 | 2,577 |
09 Apr 2024 | 22.19 | 22.22 | 22.18 | 22.18 | 21.90 | 7,532 |
08 Apr 2024 | 22.15 | 22.15 | 22.03 | 22.03 | 21.75 | 19,027 |
05 Apr 2024 | 22.32 | 22.35 | 22.24 | 22.26 | 21.98 | 3,766 |
04 Apr 2024 | 22.18 | 22.31 | 22.18 | 22.31 | 22.03 | 22,198 |
03 Apr 2024 | 22.13 | 22.16 | 22.05 | 22.16 | 21.88 | 6,739 |
02 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.84 | 496 |
01 Apr 2024 | 22.29 | 22.29 | 22.15 | 22.15 | 21.87 | 4,856 |
28 Mar 2024 | 22.36 | 22.54 | 22.36 | 22.54 | 22.26 | 1,685 |
27 Mar 2024 | 22.37 | 22.43 | 22.36 | 22.42 | 22.14 | 2,973 |
26 Mar 2024 | 22.14 | 22.29 | 22.14 | 22.27 | 21.99 | 14,072 |
25 Mar 2024 | 22.29 | 22.29 | 22.21 | 22.23 | 21.95 | 5,649 |
22 Mar 2024 | 22.32 | 22.35 | 22.26 | 22.34 | 22.06 | 8,622 |
21 Mar 2024 | 22.19 | 22.20 | 22.12 | 22.12 | 21.84 | 1,090 |
20 Mar 2024 | 22.14 | 22.25 | 22.14 | 22.20 | 21.92 | 3,469 |
19 Mar 2024 | 22.06 | 22.13 | 22.04 | 22.13 | 21.85 | 6,838 |
18 Mar 2024 | 21.89 | 21.99 | 21.87 | 21.87 | 21.59 | 4,955 |
15 Mar 2024 | 21.95 | 22.07 | 21.89 | 22.04 | 21.76 | 6,045 |
14 Mar 2024 | 22.12 | 22.12 | 21.90 | 21.98 | 21.70 | 2,279 |
13 Mar 2024 | 22.24 | 22.24 | 22.12 | 22.13 | 21.85 | 28,442 |
12 Mar 2024 | 22.30 | 22.30 | 22.16 | 22.20 | 21.92 | 4,063 |
11 Mar 2024 | 22.38 | 22.40 | 22.30 | 22.39 | 22.11 | 22,198 |
08 Mar 2024 | 22.41 | 22.46 | 22.33 | 22.40 | 22.12 | 12,288 |
07 Mar 2024 | 22.35 | 22.42 | 22.34 | 22.42 | 22.14 | 1,883 |
06 Mar 2024 | 22.45 | 22.52 | 22.44 | 22.47 | 22.19 | 4,460 |
05 Mar 2024 | 22.22 | 22.37 | 22.22 | 22.34 | 22.06 | 16,649 |
04 Mar 2024 | 22.15 | 22.19 | 22.12 | 22.15 | 21.87 | 3,865 |
01 Mar 2024 | 22.08 | 22.28 | 22.07 | 22.28 | 22.00 | 18,631 |
29 Feb 2024 | 22.03 | 22.09 | 22.02 | 22.08 | 21.80 | 6,640 |
28 Feb 2024 | 21.91 | 21.93 | 21.91 | 21.93 | 21.65 | 8,820 |
27 Feb 2024 | 21.99 | 21.99 | 21.82 | 21.85 | 21.57 | 1,586 |
26 Feb 2024 | 22.18 | 22.18 | 22.00 | 22.08 | 21.80 | 3,469 |
23 Feb 2024 | 22.00 | 22.16 | 22.00 | 22.06 | 21.78 | 8,225 |
22 Feb 2024 | 21.90 | 21.90 | 21.83 | 21.85 | 21.57 | 11,595 |
21 Feb 2024 | 22.06 | 22.06 | 21.84 | 21.87 | 21.59 | 2,775 |
20 Feb 2024 | 21.86 | 22.03 | 21.86 | 21.99 | 21.71 | 7,036 |
16 Feb 2024 | 21.99 | 21.99 | 21.81 | 21.82 | 21.54 | 12,487 |
15 Feb 2024 | 21.94 | 22.06 | 21.84 | 22.05 | 21.77 | 26,856 |
14 Feb 2024 | 21.63 | 21.92 | 21.63 | 21.76 | 21.48 | 4,955 |
13 Feb 2024 | 21.70 | 21.73 | 21.60 | 21.60 | 21.33 | 4,261 |
12 Feb 2024 | 21.91 | 21.91 | 21.84 | 21.91 | 21.63 | 3,766 |
09 Feb 2024 | 21.89 | 21.90 | 21.79 | 21.79 | 21.51 | 496 |
08 Feb 2024 | 21.79 | 21.83 | 21.75 | 21.75 | 21.47 | 3,072 |
07 Feb 2024 | 22.08 | 22.08 | 21.90 | 21.90 | 21.62 | 3,667 |
06 Feb 2024 | 21.88 | 22.10 | 21.86 | 22.10 | 21.82 | 10,604 |
05 Feb 2024 | 21.81 | 21.88 | 21.80 | 21.80 | 21.52 | 2,874 |
02 Feb 2024 | 21.89 | 22.11 | 21.88 | 22.11 | 21.83 | 6,442 |
01 Feb 2024 | 22.16 | 22.38 | 22.16 | 22.27 | 21.99 | 3,568 |
31 Jan 2024 | 22.13 | 22.13 | 21.98 | 22.09 | 21.81 | 21,505 |
30 Jan 2024 | 21.92 | 22.02 | 21.65 | 22.02 | 21.74 | 18,433 |
29 Jan 2024 | 21.62 | 21.74 | 21.53 | 21.74 | 21.46 | 11,595 |
26 Jan 2024 | 21.47 | 21.70 | 21.47 | 21.49 | 21.22 | 6,640 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |