Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 18.91 | 19.26 | 18.91 | 19.26 | 19.26 | 562 |
27 Jun 2024 | 19.25 | 19.26 | 18.91 | 18.99 | 18.99 | 1,420 |
26 Jun 2024 | 18.97 | 19.27 | 18.91 | 18.91 | 18.91 | 1,171 |
25 Jun 2024 | 19.12 | 19.40 | 19.12 | 19.15 | 19.15 | 4,075 |
24 Jun 2024 | 18.35 | 18.74 | 18.35 | 18.42 | 18.42 | 7,542 |
21 Jun 2024 | 18.06 | 18.28 | 18.06 | 18.23 | 18.23 | 1,598 |
20 Jun 2024 | 18.34 | 18.34 | 17.87 | 18.05 | 18.05 | 2,210 |
19 Jun 2024 | 18.15 | 18.49 | 18.15 | 18.22 | 18.22 | 1,029 |
18 Jun 2024 | 18.27 | 18.27 | 17.84 | 17.84 | 17.84 | 5,574 |
17 Jun 2024 | 18.06 | 18.25 | 17.79 | 18.10 | 18.10 | 16,453 |
14 Jun 2024 | 18.22 | 18.48 | 18.21 | 18.21 | 18.21 | 3,096 |
13 Jun 2024 | 18.60 | 18.66 | 18.23 | 18.35 | 18.35 | 2,720 |
12 Jun 2024 | 19.17 | 19.19 | 19.01 | 19.01 | 19.01 | 472 |
11 Jun 2024 | 19.42 | 19.54 | 19.09 | 19.09 | 19.09 | 5,263 |
10 Jun 2024 | 19.12 | 19.39 | 19.09 | 19.09 | 19.09 | 1,715 |
07 Jun 2024 | 18.90 | 19.18 | 18.90 | 18.92 | 18.92 | 769 |
06 Jun 2024 | 19.16 | 19.45 | 19.11 | 19.11 | 19.11 | 2,080 |
05 Jun 2024 | 19.06 | 19.19 | 18.82 | 19.00 | 19.00 | 7,543 |
04 Jun 2024 | 19.21 | 19.46 | 19.20 | 19.28 | 19.28 | 1,471 |
03 Jun 2024 | 19.76 | 19.76 | 19.30 | 19.30 | 19.30 | 3,350 |
31 May 2024 | 20.05 | 20.05 | 19.75 | 20.00 | 20.00 | 956 |
30 May 2024 | 19.50 | 19.79 | 19.50 | 19.61 | 19.61 | 2,530 |
29 May 2024 | 20.00 | 20.06 | 19.67 | 19.67 | 19.67 | 560 |
28 May 2024 | 20.33 | 20.33 | 20.00 | 20.00 | 20.00 | 3,321 |
27 May 2024 | 20.26 | 20.33 | 20.03 | 20.33 | 20.33 | 2,072 |
24 May 2024 | 20.16 | 20.16 | 19.82 | 19.82 | 19.82 | 662 |
23 May 2024 | 20.28 | 20.28 | 19.72 | 19.72 | 19.72 | 4,181 |
22 May 2024 | 20.23 | 20.23 | 19.92 | 20.19 | 20.19 | 2,281 |
21 May 2024 | 20.20 | 20.33 | 20.13 | 20.13 | 20.13 | 953 |
20 May 2024 | 20.32 | 20.32 | 20.22 | 20.22 | 20.22 | 157 |
17 May 2024 | 20.12 | 20.42 | 20.12 | 20.15 | 20.15 | 3,085 |
16 May 2024 | 20.25 | 20.25 | 19.90 | 19.90 | 19.90 | 3,902 |
15 May 2024 | 19.94 | 20.32 | 19.94 | 20.32 | 20.32 | 6,219 |
14 May 2024 | 19.94 | 20.18 | 19.87 | 19.87 | 19.87 | 2,228 |
13 May 2024 | 20.05 | 20.20 | 19.96 | 20.20 | 20.20 | 1,724 |
10 May 2024 | 20.55 | 20.55 | 20.22 | 20.40 | 20.40 | 1,421 |
09 May 2024 | 21.38 | 21.38 | 20.98 | 21.22 | 21.22 | 225 |
08 May 2024 | 21.50 | 21.67 | 21.30 | 21.30 | 21.30 | 2,415 |
07 May 2024 | 21.59 | 21.81 | 21.43 | 21.43 | 21.43 | 1,968 |
06 May 2024 | 21.30 | 21.89 | 21.30 | 21.62 | 21.62 | 3,725 |
03 May 2024 | 21.45 | 21.58 | 21.33 | 21.40 | 21.40 | 1,194 |
02 May 2024 | 21.32 | 21.68 | 21.20 | 21.50 | 21.50 | 5,733 |
30 Apr 2024 | 21.40 | 21.70 | 21.10 | 21.10 | 21.10 | 2,648 |
29 Apr 2024 | 21.38 | 21.41 | 21.03 | 21.03 | 21.03 | 816 |
26 Apr 2024 | 20.73 | 21.08 | 20.73 | 20.99 | 20.99 | 1,509 |
25 Apr 2024 | 20.83 | 21.17 | 20.66 | 20.79 | 20.79 | 3,104 |
24 Apr 2024 | 21.66 | 21.99 | 21.61 | 21.61 | 21.61 | 933 |
23 Apr 2024 | 21.58 | 21.58 | 21.13 | 21.40 | 21.40 | 2,327 |
22 Apr 2024 | 21.47 | 21.59 | 21.14 | 21.51 | 21.51 | 1,389 |
19 Apr 2024 | 21.50 | 21.50 | 21.23 | 21.23 | 21.23 | 578 |
18 Apr 2024 | 21.76 | 21.76 | 21.75 | 21.75 | 21.75 | 1,511 |
17 Apr 2024 | 22.19 | 22.19 | 21.75 | 21.90 | 21.90 | 2,603 |
16 Apr 2024 | 22.24 | 22.49 | 22.12 | 22.16 | 22.16 | 15,477 |
15 Apr 2024 | 23.13 | 23.19 | 22.88 | 23.00 | 23.00 | 3,798 |
12 Apr 2024 | 22.90 | 23.16 | 22.90 | 22.90 | 22.90 | 3,220 |
11 Apr 2024 | 22.98 | 23.05 | 22.84 | 22.94 | 22.94 | 1,398 |
10 Apr 2024 | 22.58 | 22.75 | 22.43 | 22.60 | 22.60 | 4,295 |
09 Apr 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 4,679 |
08 Apr 2024 | 22.22 | 22.58 | 22.22 | 22.58 | 22.58 | 6,573 |
05 Apr 2024 | 21.91 | 22.34 | 21.91 | 22.10 | 22.10 | 1,200 |
04 Apr 2024 | 22.30 | 22.52 | 22.20 | 22.24 | 22.24 | 3,806 |
03 Apr 2024 | 22.28 | 22.44 | 21.81 | 22.20 | 22.20 | 4,222 |
02 Apr 2024 | 22.59 | 22.59 | 22.08 | 22.14 | 22.14 | 11,327 |
28 Mar 2024 | 23.38 | 23.44 | 23.10 | 23.31 | 23.31 | 7,651 |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 23.61 | 23.61 | 23.23 | 23.23 | -21.77 | 4,499 |
26 Mar 2024 | 23.58 | 23.67 | 23.28 | 23.28 | -21.83 | 9,102 |
25 Mar 2024 | 23.23 | 23.59 | 23.11 | 23.11 | -21.67 | 4,076 |
22 Mar 2024 | 23.39 | 23.83 | 23.35 | 23.35 | -21.89 | 12,697 |
21 Mar 2024 | 22.99 | 23.25 | 22.82 | 22.94 | -21.51 | 8,389 |
20 Mar 2024 | 22.24 | 22.53 | 22.24 | 22.53 | -21.12 | 1,411 |
19 Mar 2024 | 22.32 | 22.68 | 22.19 | 22.35 | -20.96 | 4,412 |
18 Mar 2024 | 21.77 | 21.99 | 21.63 | 21.76 | -20.40 | 3,028 |
15 Mar 2024 | 21.32 | 21.65 | 21.24 | 21.36 | -20.03 | 3,821 |
14 Mar 2024 | 21.25 | 21.40 | 21.03 | 21.03 | -19.72 | 4,536 |
13 Mar 2024 | 21.22 | 21.43 | 21.05 | 21.15 | -19.83 | 4,322 |
12 Mar 2024 | 21.45 | 21.75 | 21.36 | 21.75 | -20.39 | 1,730 |
11 Mar 2024 | 21.90 | 21.90 | 21.50 | 21.50 | -20.16 | 7,094 |
08 Mar 2024 | 22.26 | 22.57 | 22.00 | 22.03 | -20.66 | 3,530 |
07 Mar 2024 | 23.00 | 23.00 | 22.43 | 22.43 | -21.03 | 7,789 |
06 Mar 2024 | 23.00 | 23.43 | 22.95 | 23.05 | -21.61 | 3,237 |
05 Mar 2024 | 22.72 | 22.99 | 22.63 | 22.66 | -21.24 | 6,165 |
04 Mar 2024 | 22.68 | 22.80 | 22.31 | 22.31 | -20.91 | 9,821 |
01 Mar 2024 | 22.32 | 22.70 | 22.32 | 22.54 | -21.13 | 1,594 |
29 Feb 2024 | 22.35 | 22.39 | 21.98 | 22.25 | -20.86 | 1,756 |
28 Feb 2024 | 22.08 | 22.08 | 21.76 | 21.76 | -20.40 | 841 |
27 Feb 2024 | 21.74 | 22.09 | 21.74 | 21.80 | -20.44 | 3,347 |
26 Feb 2024 | 21.80 | 22.02 | 21.70 | 22.02 | -20.65 | 4,461 |
23 Feb 2024 | 21.51 | 21.80 | 21.50 | 21.50 | -20.15 | 2,211 |
22 Feb 2024 | 21.42 | 21.80 | 21.20 | 21.44 | -20.11 | 5,412 |
21 Feb 2024 | 21.08 | 21.27 | 20.75 | 20.75 | -19.45 | 1,205 |
20 Feb 2024 | 21.00 | 21.09 | 20.75 | 20.75 | -19.46 | 2,207 |
19 Feb 2024 | 21.02 | 21.30 | 20.83 | 20.83 | -19.52 | 9,897 |
16 Feb 2024 | 21.20 | 21.23 | 20.91 | 20.92 | -19.61 | 4,953 |
15 Feb 2024 | 20.93 | 21.14 | 20.76 | 21.00 | -19.69 | 8,227 |
14 Feb 2024 | 20.92 | 21.19 | 20.91 | 21.19 | -19.87 | 6,972 |
13 Feb 2024 | 21.16 | 21.60 | 21.16 | 21.40 | -20.06 | 14,889 |
12 Feb 2024 | 20.62 | 21.00 | 20.35 | 20.85 | -19.55 | 11,297 |
09 Feb 2024 | 20.85 | 21.00 | 20.55 | 20.93 | -19.62 | 5,046 |
08 Feb 2024 | 20.86 | 21.00 | 20.72 | 21.00 | -19.69 | 15,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |