Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 21.70 | 21.92 | 21.33 | 21.52 | 21.52 | 339,762 |
25 Jun 2024 | 21.57 | 21.80 | 21.25 | 21.59 | 21.59 | 598,463 |
24 Jun 2024 | 23.05 | 22.44 | 22.04 | 22.41 | 22.41 | 335,479 |
24 Jun 2024 | 0.28 Dividend | |||||
21 Jun 2024 | 22.81 | 22.91 | 22.36 | 22.63 | 22.34 | 241,886 |
20 Jun 2024 | 22.50 | 22.87 | 22.34 | 22.66 | 22.38 | 357,198 |
19 Jun 2024 | 22.46 | 22.77 | 22.40 | 22.72 | 22.43 | 210,214 |
18 Jun 2024 | 22.17 | 22.58 | 22.09 | 22.47 | 22.19 | 351,113 |
17 Jun 2024 | 21.17 | 21.80 | 21.30 | 21.73 | 21.46 | 361,430 |
14 Jun 2024 | 22.34 | 22.38 | 21.12 | 21.34 | 21.08 | 707,726 |
13 Jun 2024 | 22.89 | 23.02 | 22.34 | 22.42 | 22.14 | 5,308,796 |
12 Jun 2024 | 23.20 | 23.38 | 22.58 | 22.76 | 22.48 | 558,924 |
11 Jun 2024 | 24.48 | 24.49 | 22.60 | 23.30 | 23.01 | 538,582 |
10 Jun 2024 | 24.08 | 24.59 | 24.18 | 24.32 | 24.02 | 695,679 |
07 Jun 2024 | 23.77 | 24.25 | 23.66 | 24.23 | 23.93 | 543,646 |
06 Jun 2024 | 23.88 | 24.34 | 23.45 | 23.86 | 23.56 | 632,346 |
05 Jun 2024 | 23.78 | 24.09 | 23.54 | 23.82 | 23.53 | 312,206 |
04 Jun 2024 | 24.08 | 24.14 | 23.60 | 23.99 | 23.69 | 346,167 |
03 Jun 2024 | 23.59 | 24.34 | 23.66 | 24.19 | 23.90 | 690,119 |
31 May 2024 | 23.10 | 23.82 | 23.07 | 23.73 | 23.43 | 420,900 |
30 May 2024 | 22.98 | 23.41 | 22.88 | 23.17 | 22.88 | 176,763 |
29 May 2024 | 23.64 | 23.61 | 22.74 | 23.01 | 22.73 | 475,229 |
28 May 2024 | 23.83 | 23.88 | 23.43 | 23.58 | 23.29 | 343,628 |
24 May 2024 | 23.66 | 23.78 | 23.29 | 23.51 | 23.22 | 429,686 |
23 May 2024 | 23.56 | 23.85 | 23.21 | 23.58 | 23.29 | 452,407 |
22 May 2024 | 23.34 | 23.99 | 23.31 | 23.63 | 23.34 | 552,385 |
21 May 2024 | 23.58 | 23.82 | 23.05 | 23.35 | 23.06 | 550,758 |
20 May 2024 | 23.40 | 23.77 | 23.32 | 23.67 | 23.37 | 459,972 |
17 May 2024 | 23.03 | 23.42 | 22.90 | 23.25 | 22.96 | 552,438 |
16 May 2024 | 22.50 | 23.30 | 22.52 | 23.13 | 22.84 | 524,198 |
15 May 2024 | 21.86 | 22.50 | 22.00 | 22.33 | 22.06 | 438,734 |
14 May 2024 | 21.95 | 21.94 | 21.62 | 21.83 | 21.56 | 544,811 |
13 May 2024 | 22.75 | 22.69 | 21.74 | 21.89 | 21.62 | 840,000 |
10 May 2024 | 22.08 | 23.14 | 22.36 | 22.91 | 22.63 | 473,136 |
09 May 2024 | 22.12 | 22.15 | 21.55 | 22.00 | 21.72 | 310,939 |
08 May 2024 | 21.83 | 22.61 | 21.71 | 22.07 | 21.80 | 928,971 |
07 May 2024 | 22.24 | 22.47 | 21.45 | 21.46 | 21.19 | 540,020 |
03 May 2024 | 21.69 | 21.94 | 21.45 | 21.87 | 21.60 | 152,046 |
02 May 2024 | 21.63 | 21.92 | 21.31 | 21.59 | 21.32 | 356,240 |
01 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.44 | - |
30 Apr 2024 | 22.03 | 22.35 | 21.62 | 21.70 | 21.44 | 268,467 |
29 Apr 2024 | 21.57 | 22.09 | 21.70 | 21.86 | 21.59 | 211,129 |
26 Apr 2024 | 21.56 | 21.95 | 21.20 | 21.76 | 21.50 | 359,845 |
25 Apr 2024 | 21.95 | 21.98 | 20.92 | 21.32 | 21.06 | 614,551 |
24 Apr 2024 | 22.21 | 22.31 | 21.97 | 22.18 | 21.91 | 187,984 |
23 Apr 2024 | 21.85 | 22.28 | 21.65 | 22.07 | 21.80 | 225,864 |
22 Apr 2024 | 21.58 | 21.97 | 21.46 | 21.83 | 21.56 | 255,419 |
19 Apr 2024 | 21.95 | 22.16 | 21.68 | 21.86 | 21.59 | 350,528 |
18 Apr 2024 | 22.27 | 22.59 | 21.48 | 22.00 | 21.73 | 898,069 |
17 Apr 2024 | 22.56 | 22.84 | 22.17 | 22.43 | 22.16 | 701,309 |
16 Apr 2024 | 22.18 | 22.93 | 21.95 | 22.72 | 22.44 | 163,463 |
15 Apr 2024 | 22.24 | 22.82 | 22.34 | 22.52 | 22.25 | 236,246 |
12 Apr 2024 | 21.75 | 22.36 | 21.76 | 22.24 | 21.96 | 160,385 |
11 Apr 2024 | 21.67 | 21.82 | 21.40 | 21.49 | 21.22 | 108,080 |
10 Apr 2024 | 21.78 | 22.03 | 21.06 | 21.64 | 21.37 | 515,976 |
09 Apr 2024 | 23.61 | 23.95 | 21.48 | 21.57 | 21.30 | 1,134,156 |
08 Apr 2024 | 23.35 | 23.80 | 23.32 | 23.60 | 23.31 | 106,851 |
05 Apr 2024 | 22.95 | 23.29 | 22.71 | 23.21 | 22.92 | 507,867 |
04 Apr 2024 | 23.19 | 23.42 | 23.08 | 23.13 | 22.84 | 305,240 |
03 Apr 2024 | 23.00 | 23.35 | 22.78 | 23.21 | 22.92 | 83,467 |
02 Apr 2024 | 23.31 | 23.52 | 22.76 | 22.94 | 22.66 | 141,104 |
28 Mar 2024 | 22.96 | 23.32 | 22.64 | 23.19 | 22.90 | 109,645 |
27 Mar 2024 | 23.08 | 23.55 | 22.85 | 23.05 | 22.76 | 190,032 |
26 Mar 2024 | 23.14 | 23.30 | 22.83 | 22.86 | 22.58 | 139,528 |
25 Mar 2024 | 22.50 | 23.09 | 22.48 | 22.75 | 22.46 | 604,531 |
22 Mar 2024 | 21.98 | 22.58 | 21.79 | 22.38 | 22.10 | 442,749 |
21 Mar 2024 | 22.19 | 22.43 | 21.96 | 22.17 | 21.90 | 446,673 |
20 Mar 2024 | 22.00 | 22.32 | 21.88 | 22.11 | 21.84 | 376,654 |
19 Mar 2024 | 21.77 | 22.16 | 21.42 | 22.00 | 21.72 | 520,154 |
18 Mar 2024 | 21.62 | 21.89 | 21.49 | 21.76 | 21.50 | 660,072 |
15 Mar 2024 | 21.33 | 21.45 | 20.94 | 21.40 | 21.13 | 388,127 |
14 Mar 2024 | 20.70 | 21.78 | 20.57 | 21.34 | 21.08 | 1,559,115 |
13 Mar 2024 | 20.31 | 20.94 | 19.88 | 20.75 | 20.49 | 766,074 |
12 Mar 2024 | 20.95 | 21.19 | 19.75 | 19.96 | 19.72 | 1,443,750 |
11 Mar 2024 | 20.59 | 20.65 | 19.81 | 19.99 | 19.74 | 605,047 |
08 Mar 2024 | 20.76 | 20.83 | 20.43 | 20.50 | 20.25 | 215,664 |
07 Mar 2024 | 20.83 | 20.88 | 20.60 | 20.74 | 20.48 | 303,060 |
06 Mar 2024 | 20.76 | 20.90 | 20.37 | 20.73 | 20.47 | 878,117 |
05 Mar 2024 | 20.58 | 20.78 | 20.48 | 20.60 | 20.35 | 603,490 |
04 Mar 2024 | 19.95 | 20.73 | 20.22 | 20.69 | 20.43 | 824,982 |
01 Mar 2024 | 20.13 | 20.68 | 19.81 | 20.03 | 19.78 | 1,897,977 |
29 Feb 2024 | 19.70 | 20.12 | 19.49 | 19.82 | 19.58 | 900,850 |
28 Feb 2024 | 19.66 | 19.88 | 19.43 | 19.71 | 19.47 | 817,160 |
27 Feb 2024 | 19.97 | 20.12 | 19.44 | 19.71 | 19.47 | 891,383 |
26 Feb 2024 | 19.19 | 20.09 | 19.11 | 19.79 | 19.55 | 1,450,414 |
23 Feb 2024 | 19.11 | 19.11 | 18.95 | 19.06 | 18.83 | 294,703 |
22 Feb 2024 | 19.06 | 19.19 | 18.95 | 19.10 | 18.87 | 380,749 |
21 Feb 2024 | 19.30 | 19.21 | 18.85 | 19.13 | 18.89 | 544,698 |
20 Feb 2024 | 19.23 | 19.58 | 19.13 | 19.23 | 18.99 | 894,254 |
19 Feb 2024 | 18.94 | 19.24 | 18.70 | 19.15 | 18.92 | 838,859 |
16 Feb 2024 | 18.62 | 18.79 | 18.35 | 18.68 | 18.45 | 394,163 |
15 Feb 2024 | 18.29 | 18.84 | 18.33 | 18.49 | 18.26 | 1,830,074 |
14 Feb 2024 | 17.36 | 18.29 | 17.33 | 18.25 | 18.03 | 909,437 |
13 Feb 2024 | 17.23 | 17.36 | 17.10 | 17.20 | 16.99 | 171,975 |
12 Feb 2024 | 17.07 | 17.27 | 17.02 | 17.16 | 16.95 | 184,586 |
09 Feb 2024 | 16.50 | 17.10 | 16.50 | 17.00 | 16.78 | 339,371 |
08 Feb 2024 | 16.70 | 16.77 | 16.38 | 16.51 | 16.31 | 96,650 |
07 Feb 2024 | 16.82 | 16.86 | 16.45 | 16.76 | 16.56 | 260,656 |
06 Feb 2024 | 16.19 | 16.90 | 16.33 | 16.75 | 16.54 | 420,667 |
05 Feb 2024 | 16.01 | 16.24 | 15.99 | 16.23 | 16.02 | 205,591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |