Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 18.10 | 18.25 | 17.77 | 17.84 | 17.84 | 13,465 |
31 May 2024 | 18.30 | 18.25 | 17.82 | 17.95 | 17.95 | 45,951 |
30 May 2024 | 17.95 | 18.30 | 17.59 | 18.21 | 18.21 | 51,846 |
29 May 2024 | 18.50 | 18.81 | 18.00 | 18.05 | 18.05 | 33,393 |
28 May 2024 | 18.75 | 18.86 | 18.54 | 18.58 | 18.58 | 20,109 |
24 May 2024 | 18.55 | 18.88 | 18.18 | 18.40 | 18.40 | 35,331 |
23 May 2024 | 19.14 | 19.22 | 18.54 | 18.82 | 18.82 | 39,980 |
22 May 2024 | 18.99 | 19.24 | 18.76 | 18.91 | 18.91 | 191,423 |
21 May 2024 | 19.44 | 19.44 | 18.80 | 19.04 | 19.04 | 28,604 |
20 May 2024 | 19.50 | 19.64 | 19.06 | 19.52 | 19.52 | 10,412 |
17 May 2024 | 20.10 | 20.06 | 19.24 | 19.50 | 19.50 | 95,225 |
16 May 2024 | 20.20 | 21.09 | 18.67 | 19.91 | 19.91 | 98,437 |
15 May 2024 | 21.66 | 21.58 | 20.78 | 21.11 | 21.11 | 433,209 |
14 May 2024 | 22.19 | 22.06 | 20.88 | 21.08 | 21.08 | 30,464 |
13 May 2024 | 21.84 | 22.06 | 21.62 | 21.78 | 21.78 | 15,935 |
10 May 2024 | 22.03 | 22.10 | 21.64 | 21.92 | 21.92 | 12,177 |
09 May 2024 | 22.72 | 22.44 | 21.62 | 21.74 | 21.74 | 11,247 |
08 May 2024 | 22.50 | 23.94 | 22.00 | 22.22 | 22.22 | 119,103 |
07 May 2024 | 22.01 | 23.24 | 21.94 | 22.52 | 22.52 | 31,953 |
03 May 2024 | 20.20 | 21.64 | 19.80 | 21.21 | 21.21 | 16,380 |
02 May 2024 | 20.40 | 20.96 | 19.96 | 19.97 | 19.97 | 26,734 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 21.14 | 21.10 | 20.36 | 20.99 | 20.99 | 100,691 |
29 Apr 2024 | 20.55 | 21.04 | 20.20 | 20.78 | 20.78 | 82,101 |
29 Apr 2024 | 0.385 Dividend | |||||
26 Apr 2024 | 21.23 | 21.30 | 20.92 | 21.04 | 20.65 | 116,608 |
25 Apr 2024 | 21.00 | 21.10 | 20.90 | 20.97 | 20.58 | 191,448 |
24 Apr 2024 | 21.00 | 21.38 | 21.06 | 21.07 | 20.69 | 117,784 |
23 Apr 2024 | 20.80 | 21.08 | 20.74 | 20.98 | 20.59 | 1,197,681 |
22 Apr 2024 | 21.14 | 21.32 | 20.82 | 20.99 | 20.60 | 787,938 |
19 Apr 2024 | 21.29 | 21.26 | 20.78 | 21.04 | 20.65 | 174,734 |
18 Apr 2024 | 21.49 | 21.44 | 20.96 | 21.09 | 20.70 | 779,780 |
17 Apr 2024 | 21.00 | 21.40 | 20.90 | 21.21 | 20.82 | 1,519,008 |
16 Apr 2024 | 21.49 | 21.56 | 20.89 | 21.14 | 20.76 | 90,154 |
15 Apr 2024 | 21.49 | 21.74 | 21.24 | 21.44 | 21.05 | 947,829 |
12 Apr 2024 | 21.37 | 21.80 | 20.86 | 21.36 | 20.97 | 329,060 |
11 Apr 2024 | 21.02 | 21.36 | 20.68 | 21.28 | 20.89 | 2,527,822 |
10 Apr 2024 | 21.43 | 21.72 | 20.74 | 20.84 | 20.46 | 1,638,928 |
09 Apr 2024 | 20.75 | 21.26 | 20.30 | 20.87 | 20.49 | 981,719 |
08 Apr 2024 | 20.38 | 20.44 | 19.95 | 20.30 | 19.93 | 174,920 |
05 Apr 2024 | 20.59 | 20.74 | 20.08 | 20.34 | 19.97 | 220,105 |
04 Apr 2024 | 20.69 | 21.06 | 20.52 | 20.89 | 20.50 | 146,161 |
03 Apr 2024 | 20.00 | 20.60 | 19.99 | 20.33 | 19.96 | 189,014 |
02 Apr 2024 | 20.00 | 20.46 | 19.87 | 20.31 | 19.94 | 525,764 |
28 Mar 2024 | 20.10 | 20.47 | 19.79 | 20.00 | 19.63 | 160,424 |
27 Mar 2024 | 20.15 | 20.35 | 19.69 | 20.21 | 19.84 | 116,418 |
26 Mar 2024 | 20.95 | 21.17 | 20.22 | 20.22 | 19.85 | 138,785 |
25 Mar 2024 | 21.00 | 21.14 | 20.81 | 21.04 | 20.65 | 50,312 |
22 Mar 2024 | 21.16 | 21.22 | 20.68 | 20.99 | 20.61 | 560,232 |
21 Mar 2024 | 20.96 | 21.26 | 20.76 | 21.00 | 20.61 | 92,906 |
20 Mar 2024 | 20.40 | 20.94 | 20.30 | 20.88 | 20.50 | 180,021 |
19 Mar 2024 | 20.50 | 20.81 | 20.41 | 20.62 | 20.24 | 124,108 |
18 Mar 2024 | 21.09 | 20.97 | 20.57 | 20.73 | 20.35 | 79,386 |
15 Mar 2024 | 20.50 | 20.99 | 20.48 | 20.80 | 20.42 | 89,176 |
14 Mar 2024 | 20.22 | 20.70 | 20.31 | 20.63 | 20.25 | 609,283 |
13 Mar 2024 | 21.00 | 21.09 | 20.44 | 20.60 | 20.22 | 208,633 |
12 Mar 2024 | 20.80 | 21.02 | 20.56 | 20.96 | 20.58 | 38,209 |
11 Mar 2024 | 20.21 | 20.82 | 20.15 | 20.64 | 20.26 | 383,977 |
08 Mar 2024 | 20.50 | 20.71 | 20.25 | 20.64 | 20.26 | 32,255 |
07 Mar 2024 | 19.70 | 20.50 | 19.40 | 20.33 | 19.95 | 306,005 |
06 Mar 2024 | 19.90 | 19.80 | 19.50 | 19.65 | 19.29 | 91,161 |
05 Mar 2024 | 19.41 | 19.78 | 19.23 | 19.61 | 19.25 | 90,656 |
04 Mar 2024 | 20.00 | 19.92 | 19.27 | 19.49 | 19.14 | 111,965 |
01 Mar 2024 | 19.40 | 19.96 | 19.17 | 19.78 | 19.42 | 122,596 |
29 Feb 2024 | 19.39 | 19.45 | 19.18 | 19.29 | 18.94 | 924,170 |
28 Feb 2024 | 20.00 | 20.10 | 19.09 | 19.28 | 18.93 | 80,990 |
27 Feb 2024 | 19.60 | 19.98 | 19.28 | 19.92 | 19.55 | 979,378 |
26 Feb 2024 | 20.00 | 20.06 | 19.33 | 19.35 | 19.00 | 291,159 |
23 Feb 2024 | 19.72 | 20.05 | 19.82 | 19.93 | 19.56 | 85,370 |
22 Feb 2024 | 19.86 | 20.16 | 19.50 | 19.80 | 19.43 | 91,342 |
21 Feb 2024 | 20.01 | 20.05 | 19.69 | 19.84 | 19.47 | 55,144 |
20 Feb 2024 | 20.25 | 20.47 | 19.76 | 19.93 | 19.56 | 170,688 |
19 Feb 2024 | 21.00 | 21.00 | 20.28 | 20.39 | 20.02 | 254,461 |
16 Feb 2024 | 20.55 | 21.10 | 19.83 | 20.63 | 20.25 | 363,741 |
15 Feb 2024 | 20.60 | 21.13 | 20.68 | 20.94 | 20.56 | 135,342 |
14 Feb 2024 | 20.54 | 20.88 | 20.47 | 20.70 | 20.32 | 95,424 |
13 Feb 2024 | 21.63 | 21.30 | 20.57 | 20.87 | 20.49 | 53,632 |
12 Feb 2024 | 20.95 | 21.20 | 20.29 | 21.15 | 20.76 | 252,903 |
09 Feb 2024 | 20.77 | 21.01 | 20.40 | 20.51 | 20.13 | 121,956 |
08 Feb 2024 | 20.50 | 21.20 | 20.49 | 20.89 | 20.51 | 103,666 |
07 Feb 2024 | 20.70 | 20.81 | 20.47 | 20.65 | 20.27 | 44,523 |
06 Feb 2024 | 21.00 | 20.87 | 20.47 | 20.69 | 20.31 | 89,263 |
05 Feb 2024 | 20.50 | 20.79 | 20.25 | 20.65 | 20.27 | 85,644 |
02 Feb 2024 | 21.53 | 21.41 | 20.52 | 20.97 | 20.59 | 27,502 |
01 Feb 2024 | 20.92 | 21.30 | 20.80 | 21.05 | 20.66 | 17,886 |
31 Jan 2024 | 21.03 | 21.24 | 20.71 | 21.13 | 20.74 | 101,598 |
30 Jan 2024 | 21.81 | 21.67 | 20.50 | 20.97 | 20.58 | 225,685 |
29 Jan 2024 | 21.81 | 21.94 | 21.27 | 21.40 | 21.01 | 528,623 |
26 Jan 2024 | 21.70 | 21.95 | 21.37 | 21.72 | 21.32 | 210,345 |
25 Jan 2024 | 21.88 | 21.74 | 21.44 | 21.52 | 21.13 | 246,781 |
24 Jan 2024 | 21.75 | 22.22 | 21.41 | 21.69 | 21.29 | 157,721 |
23 Jan 2024 | 21.42 | 21.69 | 20.89 | 21.65 | 21.25 | 129,829 |
22 Jan 2024 | 21.24 | 21.12 | 20.56 | 20.98 | 20.60 | 196,343 |
19 Jan 2024 | 20.75 | 21.06 | 20.69 | 20.83 | 20.44 | 70,363 |
18 Jan 2024 | 21.00 | 20.94 | 20.58 | 20.74 | 20.36 | 93,763 |
17 Jan 2024 | 21.41 | 21.52 | 20.60 | 20.88 | 20.50 | 190,167 |
16 Jan 2024 | 21.53 | 21.67 | 21.24 | 21.40 | 21.01 | 184,161 |
15 Jan 2024 | 22.00 | 22.00 | 21.53 | 21.60 | 21.20 | 66,745 |
12 Jan 2024 | 22.34 | 22.29 | 21.74 | 21.93 | 21.52 | 87,382 |
11 Jan 2024 | 22.20 | 22.42 | 21.86 | 22.06 | 21.65 | 135,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |