Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 18.69 | 18.70 | 17.98 | 18.70 | 18.70 | 1,692 |
13 Jun 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1,446 |
12 Jun 2024 | 18.50 | 19.20 | 18.50 | 19.18 | 19.18 | 3,746 |
11 Jun 2024 | 18.40 | 19.04 | 18.40 | 18.56 | 18.56 | 3,024 |
10 Jun 2024 | 19.17 | 19.17 | 18.45 | 18.71 | 18.71 | 12,674 |
07 Jun 2024 | 18.09 | 18.79 | 18.09 | 18.79 | 18.79 | 2,493 |
06 Jun 2024 | 17.98 | 18.85 | 17.98 | 18.80 | 18.80 | 16,272 |
06 Jun 2024 | 0.099 Dividend | |||||
05 Jun 2024 | 17.96 | 18.67 | 17.96 | 18.67 | 18.57 | 1,532 |
04 Jun 2024 | 17.65 | 18.34 | 17.65 | 18.34 | 18.24 | 833 |
03 Jun 2024 | 18.36 | 18.36 | 17.83 | 18.31 | 18.21 | 2,640 |
31 May 2024 | 17.49 | 18.35 | 17.49 | 17.74 | 17.65 | 11,362 |
30 May 2024 | 17.64 | 18.22 | 17.64 | 18.22 | 18.12 | 6,169 |
29 May 2024 | 17.42 | 18.06 | 17.42 | 18.06 | 17.96 | 1,761 |
28 May 2024 | 17.58 | 18.26 | 17.58 | 18.25 | 18.15 | 3,225 |
24 May 2024 | 18.57 | 18.57 | 17.87 | 18.57 | 18.47 | 1,416 |
23 May 2024 | 19.00 | 19.42 | 19.00 | 19.00 | 18.90 | 73,495 |
22 May 2024 | 19.27 | 20.01 | 19.27 | 20.01 | 19.91 | 726 |
21 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.59 | 1,472 |
20 May 2024 | 21.37 | 21.40 | 21.37 | 21.40 | 21.29 | 2,260 |
17 May 2024 | 21.62 | 21.62 | 20.52 | 20.52 | 20.41 | 1,951 |
16 May 2024 | 20.00 | 20.90 | 20.00 | 20.90 | 20.79 | 13,173 |
15 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.37 | - |
14 May 2024 | 19.69 | 20.48 | 19.69 | 20.48 | 20.37 | 1,098 |
13 May 2024 | 20.18 | 20.18 | 19.43 | 20.18 | 20.07 | 1,686 |
10 May 2024 | 19.32 | 20.05 | 19.32 | 19.32 | 19.21 | 828 |
09 May 2024 | 19.40 | 20.14 | 19.40 | 20.14 | 20.04 | 1,309 |
08 May 2024 | 18.95 | 19.93 | 18.95 | 18.98 | 18.88 | 2,593 |
07 May 2024 | 19.22 | 19.90 | 19.10 | 19.73 | 19.63 | 1,987 |
06 May 2024 | 21.07 | 21.07 | 20.20 | 20.20 | 20.10 | 2,130 |
03 May 2024 | 19.80 | 20.65 | 19.80 | 20.65 | 20.54 | 11,785 |
02 May 2024 | 19.55 | 19.55 | 19.17 | 19.17 | 19.07 | 1,229 |
01 May 2024 | 18.87 | 19.30 | 18.87 | 19.30 | 19.20 | 1,485 |
30 Apr 2024 | 18.55 | 18.83 | 18.55 | 18.83 | 18.73 | 1,816 |
29 Apr 2024 | 19.70 | 19.70 | 18.90 | 18.93 | 18.83 | 1,709 |
26 Apr 2024 | 18.50 | 19.18 | 18.50 | 18.59 | 18.50 | 1,151 |
25 Apr 2024 | 19.10 | 19.10 | 18.37 | 18.37 | 18.27 | 1,041 |
24 Apr 2024 | 18.76 | 18.76 | 18.29 | 18.52 | 18.42 | 998 |
23 Apr 2024 | 18.20 | 19.01 | 18.20 | 18.22 | 18.13 | 2,366 |
22 Apr 2024 | 18.34 | 19.09 | 18.30 | 19.09 | 18.98 | 5,899 |
19 Apr 2024 | 18.65 | 18.65 | 17.94 | 18.18 | 18.08 | 2,554 |
18 Apr 2024 | 17.87 | 18.57 | 17.87 | 18.01 | 17.92 | 13,131 |
17 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.56 | 791 |
16 Apr 2024 | 17.70 | 18.24 | 17.44 | 18.06 | 17.96 | 24,582 |
15 Apr 2024 | 18.03 | 19.00 | 18.03 | 18.19 | 18.10 | 1,575 |
12 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.69 | 847 |
11 Apr 2024 | 19.24 | 19.49 | 19.24 | 19.28 | 19.18 | 1,728 |
10 Apr 2024 | 19.85 | 20.06 | 19.83 | 19.83 | 19.72 | 1,132 |
09 Apr 2024 | 20.60 | 20.60 | 19.68 | 19.68 | 19.58 | 1,663 |
08 Apr 2024 | 19.91 | 19.91 | 18.66 | 18.66 | 18.56 | 7,615 |
05 Apr 2024 | 19.07 | 19.44 | 19.07 | 19.39 | 19.29 | 3,274 |
04 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.65 | 514 |
03 Apr 2024 | 19.93 | 19.93 | 18.32 | 18.72 | 18.62 | 1,781 |
02 Apr 2024 | 19.55 | 19.89 | 18.55 | 19.77 | 19.67 | 1,849 |
01 Apr 2024 | 21.68 | 21.68 | 19.74 | 21.21 | 21.09 | 2,418 |
28 Mar 2024 | 21.20 | 21.23 | 21.20 | 21.23 | 21.12 | 621 |
27 Mar 2024 | 21.06 | 21.10 | 20.23 | 20.23 | 20.12 | 4,951 |
26 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.30 | 695 |
25 Mar 2024 | 21.28 | 21.33 | 21.28 | 21.33 | 21.22 | 966 |
22 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.36 | - |
21 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.36 | - |
20 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.36 | 571 |
19 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | 563 |
18 Mar 2024 | 20.62 | 21.67 | 20.62 | 21.26 | 21.15 | 1,220 |
15 Mar 2024 | 22.48 | 22.63 | 21.12 | 21.12 | 21.01 | 3,494 |
14 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.09 | 419 |
13 Mar 2024 | 21.57 | 22.11 | 21.57 | 22.11 | 21.99 | 547 |
13 Mar 2024 | 0.21597 Dividend | |||||
12 Mar 2024 | 22.27 | 22.27 | 21.15 | 21.19 | 20.86 | 2,273 |
11 Mar 2024 | 21.97 | 21.97 | 21.17 | 21.17 | 20.85 | 1,051 |
08 Mar 2024 | 21.00 | 21.75 | 20.89 | 20.89 | 20.57 | 3,227 |
07 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.07 | - |
06 Mar 2024 | 21.02 | 21.72 | 20.39 | 20.39 | 20.07 | 5,420 |
05 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.74 | 585 |
04 Mar 2024 | 22.95 | 22.96 | 21.86 | 21.86 | 21.53 | 1,122 |
01 Mar 2024 | 22.47 | 22.47 | 22.20 | 22.20 | 21.86 | 1,240 |
29 Feb 2024 | 21.67 | 21.92 | 21.66 | 21.92 | 21.59 | 1,273 |
28 Feb 2024 | 22.00 | 23.43 | 22.00 | 23.43 | 23.07 | 1,051 |
27 Feb 2024 | 22.05 | 22.50 | 22.05 | 22.43 | 22.08 | 1,310 |
26 Feb 2024 | 22.00 | 22.00 | 20.90 | 21.38 | 21.05 | 1,822 |
23 Feb 2024 | 21.81 | 21.81 | 21.09 | 21.50 | 21.17 | 1,548 |
22 Feb 2024 | 21.79 | 21.79 | 21.02 | 21.02 | 20.69 | 1,806 |
21 Feb 2024 | 21.83 | 21.86 | 21.18 | 21.67 | 21.33 | 1,865 |
20 Feb 2024 | 21.83 | 21.83 | 21.03 | 21.80 | 21.46 | 3,225 |
16 Feb 2024 | 21.38 | 21.80 | 21.38 | 21.80 | 21.46 | 948 |
15 Feb 2024 | 21.01 | 21.79 | 21.01 | 21.01 | 20.69 | 1,491 |
14 Feb 2024 | 20.55 | 21.75 | 20.55 | 21.75 | 21.42 | 11,416 |
13 Feb 2024 | 21.42 | 21.55 | 20.90 | 21.11 | 20.78 | 2,525 |
12 Feb 2024 | 21.60 | 21.60 | 20.51 | 20.51 | 20.20 | 2,746 |
09 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.15 | 442 |
08 Feb 2024 | 20.58 | 21.49 | 20.58 | 21.32 | 20.99 | 2,405 |
07 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.18 | 415 |
06 Feb 2024 | 21.47 | 21.52 | 20.72 | 21.13 | 20.80 | 1,846 |
05 Feb 2024 | 20.56 | 20.56 | 19.67 | 19.67 | 19.37 | 1,710 |
02 Feb 2024 | 20.23 | 20.27 | 19.49 | 19.49 | 19.19 | 1,094 |
01 Feb 2024 | 19.49 | 20.40 | 19.49 | 20.32 | 20.00 | 92,849 |
31 Jan 2024 | 18.91 | 19.80 | 18.91 | 18.92 | 18.62 | 1,251 |
30 Jan 2024 | 20.01 | 20.01 | 18.87 | 19.76 | 19.45 | 1,714 |
29 Jan 2024 | 21.00 | 21.25 | 19.73 | 19.97 | 19.67 | 8,937 |
26 Jan 2024 | 20.64 | 20.64 | 20.31 | 20.31 | 20.00 | 5,935 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |