Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 20.80 | 21.40 | 20.70 | 20.70 | 20.70 | 20,369 |
31 May 2024 | 20.50 | 21.10 | 20.50 | 21.00 | 21.00 | 700 |
30 May 2024 | 21.10 | 21.10 | 20.60 | 21.10 | 21.10 | 15,882 |
29 May 2024 | 21.20 | 21.20 | 20.50 | 21.20 | 21.20 | 2,734 |
28 May 2024 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 2,389 |
27 May 2024 | 20.30 | 21.20 | 20.30 | 21.20 | 21.20 | 2,729 |
24 May 2024 | 20.40 | 21.20 | 20.30 | 20.30 | 20.30 | 1,137 |
23 May 2024 | 21.30 | 21.30 | 20.30 | 20.50 | 20.50 | 9,870 |
22 May 2024 | 21.30 | 21.30 | 20.60 | 21.00 | 21.00 | 239 |
21 May 2024 | 20.70 | 20.70 | 20.20 | 20.70 | 20.70 | 3,967 |
16 May 2024 | 21.40 | 21.40 | 20.30 | 20.70 | 20.70 | 12,176 |
15 May 2024 | 21.10 | 21.30 | 20.30 | 21.00 | 21.00 | 9,308 |
14 May 2024 | 20.70 | 21.30 | 20.70 | 21.10 | 21.10 | 11,193 |
13 May 2024 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 25,404 |
10 May 2024 | 20.30 | 20.60 | 20.00 | 20.50 | 20.50 | 5,621 |
08 May 2024 | 20.30 | 20.30 | 19.70 | 20.30 | 20.30 | 17,641 |
07 May 2024 | 19.60 | 20.30 | 19.60 | 20.20 | 20.20 | 3,025 |
06 May 2024 | 20.50 | 20.50 | 19.75 | 20.30 | 20.30 | 6,835 |
03 May 2024 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | 3,093 |
02 May 2024 | 19.90 | 19.90 | 19.45 | 19.90 | 19.90 | 20,887 |
30 Apr 2024 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | 983 |
29 Apr 2024 | 19.60 | 19.90 | 19.60 | 19.60 | 19.60 | 5,798 |
26 Apr 2024 | 20.00 | 20.00 | 19.20 | 19.60 | 19.60 | 15,383 |
25 Apr 2024 | 19.30 | 20.40 | 19.30 | 19.80 | 19.80 | 2,534 |
24 Apr 2024 | 19.80 | 20.30 | 19.50 | 19.80 | 19.80 | 6,413 |
23 Apr 2024 | 19.90 | 19.90 | 19.40 | 19.60 | 19.60 | 7,509 |
22 Apr 2024 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | 4,621 |
19 Apr 2024 | 19.15 | 19.15 | 19.00 | 19.10 | 19.10 | 6,881 |
18 Apr 2024 | 19.60 | 19.60 | 19.20 | 19.45 | 19.45 | 131 |
17 Apr 2024 | 19.15 | 19.70 | 19.15 | 19.70 | 19.70 | 530 |
16 Apr 2024 | 19.50 | 19.80 | 19.25 | 19.80 | 19.80 | 9,336 |
15 Apr 2024 | 19.50 | 19.50 | 19.15 | 19.50 | 19.50 | 11,381 |
12 Apr 2024 | 19.55 | 19.60 | 19.50 | 19.60 | 19.60 | 13,525 |
11 Apr 2024 | 19.55 | 19.85 | 19.55 | 19.80 | 19.80 | 14,891 |
10 Apr 2024 | 19.85 | 19.85 | 19.60 | 19.85 | 19.85 | 20,828 |
09 Apr 2024 | 19.75 | 19.85 | 19.70 | 19.85 | 19.85 | 12,320 |
08 Apr 2024 | 19.80 | 19.85 | 19.70 | 19.80 | 19.80 | 2,447 |
05 Apr 2024 | 19.70 | 19.85 | 19.70 | 19.85 | 19.85 | 3,537 |
04 Apr 2024 | 19.70 | 19.90 | 19.55 | 19.85 | 19.85 | 3,968 |
03 Apr 2024 | 20.40 | 20.40 | 19.50 | 19.50 | 19.50 | 7,374 |
02 Apr 2024 | 20.40 | 20.40 | 19.50 | 19.70 | 19.70 | 237,177 |
27 Mar 2024 | 20.00 | 20.60 | 19.55 | 19.90 | 19.90 | 13,269 |
26 Mar 2024 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 10,214 |
25 Mar 2024 | 19.60 | 19.60 | 19.30 | 19.55 | 19.55 | 41,244 |
22 Mar 2024 | 19.15 | 19.65 | 19.15 | 19.65 | 19.65 | 3,782 |
21 Mar 2024 | 19.20 | 19.45 | 19.00 | 19.00 | 19.00 | 9,203 |
20 Mar 2024 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | 9,727 |
19 Mar 2024 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 4,198 |
18 Mar 2024 | 20.00 | 20.00 | 19.55 | 19.90 | 19.90 | 3,199 |
15 Mar 2024 | 20.10 | 20.10 | 19.50 | 20.00 | 20.00 | 4,542 |
14 Mar 2024 | 19.45 | 20.00 | 19.45 | 20.00 | 20.00 | 12,290 |
13 Mar 2024 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 11,747 |
12 Mar 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 9,337 |
11 Mar 2024 | 19.60 | 19.60 | 19.20 | 19.40 | 19.40 | 13,425 |
08 Mar 2024 | 20.00 | 20.30 | 19.50 | 19.70 | 19.70 | 42,124 |
08 Mar 2024 | 0.75 Dividend | |||||
07 Mar 2024 | 20.30 | 20.80 | 20.30 | 20.10 | 19.35 | 19,053 |
06 Mar 2024 | 21.00 | 21.00 | 20.30 | 20.30 | 19.54 | 10,478 |
05 Mar 2024 | 20.60 | 21.20 | 20.60 | 21.10 | 20.31 | 7,698 |
04 Mar 2024 | 20.60 | 21.40 | 20.60 | 21.40 | 20.60 | 3,264 |
01 Mar 2024 | 21.30 | 21.30 | 20.50 | 21.30 | 20.51 | 1,585 |
29 Feb 2024 | 20.50 | 21.30 | 20.30 | 21.20 | 20.41 | 5,206 |
28 Feb 2024 | 21.40 | 21.50 | 21.00 | 21.00 | 20.22 | 26,745 |
27 Feb 2024 | 21.30 | 21.50 | 20.90 | 21.40 | 20.60 | 13,273 |
26 Feb 2024 | 21.40 | 21.40 | 21.10 | 21.10 | 20.31 | 7,728 |
23 Feb 2024 | 21.30 | 21.30 | 20.60 | 21.00 | 20.22 | 6,585 |
22 Feb 2024 | 20.90 | 21.30 | 20.20 | 20.80 | 20.02 | 6,248 |
21 Feb 2024 | 20.00 | 20.30 | 20.00 | 20.30 | 19.54 | 6,870 |
20 Feb 2024 | 20.00 | 20.40 | 20.00 | 20.40 | 19.64 | 66,892 |
19 Feb 2024 | 21.00 | 21.00 | 20.00 | 20.40 | 19.64 | 24,708 |
16 Feb 2024 | 20.90 | 20.90 | 19.75 | 19.95 | 19.21 | 44,518 |
15 Feb 2024 | 20.20 | 20.20 | 19.70 | 19.70 | 18.96 | 20,454 |
14 Feb 2024 | 21.20 | 21.20 | 19.75 | 20.10 | 19.35 | 216,516 |
13 Feb 2024 | 20.40 | 20.60 | 19.65 | 20.40 | 19.64 | 31,782 |
12 Feb 2024 | 20.80 | 21.50 | 20.80 | 20.80 | 20.02 | 40,611 |
09 Feb 2024 | 21.00 | 21.00 | 20.60 | 20.80 | 20.02 | 11,452 |
08 Feb 2024 | 20.60 | 21.40 | 20.50 | 20.70 | 19.93 | 18,495 |
07 Feb 2024 | 21.40 | 21.60 | 20.70 | 20.70 | 19.93 | 11,371 |
06 Feb 2024 | 21.00 | 21.40 | 20.90 | 21.10 | 20.31 | 50,905 |
05 Feb 2024 | 21.30 | 21.50 | 20.40 | 21.00 | 20.22 | 10,467 |
02 Feb 2024 | 21.00 | 21.60 | 20.50 | 21.00 | 20.22 | 22,154 |
01 Feb 2024 | 20.20 | 21.00 | 20.00 | 20.30 | 19.54 | 60,523 |
31 Jan 2024 | 19.90 | 20.50 | 19.40 | 19.95 | 19.21 | 30,621 |
30 Jan 2024 | 20.20 | 20.20 | 19.65 | 19.90 | 19.16 | 6,093 |
29 Jan 2024 | 20.40 | 20.40 | 19.90 | 20.20 | 19.45 | 4,786 |
26 Jan 2024 | 20.40 | 20.40 | 19.90 | 20.20 | 19.45 | 2,153 |
25 Jan 2024 | 20.40 | 20.40 | 19.90 | 19.90 | 19.16 | 38,627 |
24 Jan 2024 | 19.60 | 20.40 | 19.60 | 20.40 | 19.64 | 18,484 |
23 Jan 2024 | 20.60 | 20.60 | 20.00 | 20.30 | 19.54 | 10,307 |
22 Jan 2024 | 21.20 | 21.20 | 20.00 | 20.50 | 19.74 | 30,339 |
19 Jan 2024 | 21.90 | 21.90 | 20.20 | 20.80 | 20.02 | 30,395 |
18 Jan 2024 | 22.30 | 22.40 | 20.20 | 20.20 | 19.45 | 82,790 |
17 Jan 2024 | 22.40 | 22.40 | 21.00 | 21.50 | 20.70 | 16,685 |
16 Jan 2024 | 23.00 | 23.50 | 21.20 | 21.70 | 20.89 | 90,270 |
15 Jan 2024 | 23.30 | 23.40 | 22.30 | 23.20 | 22.33 | 34,052 |
12 Jan 2024 | 20.70 | 22.00 | 20.70 | 21.90 | 21.08 | 24,686 |
11 Jan 2024 | 22.10 | 22.10 | 20.80 | 20.80 | 20.02 | 34,528 |
10 Jan 2024 | 21.70 | 22.00 | 21.40 | 21.90 | 21.08 | 23,328 |
09 Jan 2024 | 21.50 | 22.00 | 21.00 | 21.70 | 20.89 | 71,470 |
08 Jan 2024 | 21.50 | 21.50 | 20.90 | 20.90 | 20.12 | 28,973 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |