Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 19.12 | 19.14 | 18.88 | 18.88 | 18.88 | 1,769 |
20 Jun 2024 | 19.34 | 19.66 | 18.92 | 19.25 | 19.25 | 5,552 |
18 Jun 2024 | 18.78 | 18.97 | 18.42 | 18.42 | 18.42 | 3,676 |
17 Jun 2024 | 18.66 | 18.66 | 18.39 | 18.46 | 18.46 | 864 |
14 Jun 2024 | 18.50 | 18.70 | 17.94 | 17.94 | 17.94 | 2,892 |
13 Jun 2024 | 19.40 | 19.43 | 18.95 | 18.95 | 18.95 | 2,557 |
12 Jun 2024 | 20.14 | 20.14 | 19.33 | 19.33 | 19.33 | 1,767 |
11 Jun 2024 | 20.12 | 20.16 | 19.33 | 19.33 | 19.33 | 14,197 |
10 Jun 2024 | 20.19 | 20.19 | 20.07 | 20.12 | 20.12 | 985 |
07 Jun 2024 | 21.88 | 22.43 | 21.88 | 22.43 | 22.43 | 1,136 |
06 Jun 2024 | 22.08 | 22.58 | 21.87 | 21.87 | 21.87 | 1,913 |
05 Jun 2024 | 22.25 | 22.62 | 22.25 | 22.62 | 22.62 | 351 |
04 Jun 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
03 Jun 2024 | 22.57 | 23.20 | 22.41 | 22.41 | 22.41 | 3,855 |
31 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
30 May 2024 | 21.93 | 22.35 | 21.93 | 22.21 | 22.21 | 1,124 |
29 May 2024 | 21.87 | 22.03 | 21.87 | 21.93 | 21.93 | 4,094 |
28 May 2024 | 22.16 | 22.25 | 22.14 | 22.14 | 22.14 | 752 |
24 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
23 May 2024 | 21.93 | 22.02 | 21.81 | 21.86 | 21.86 | 969 |
22 May 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 229 |
21 May 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 222 |
20 May 2024 | 22.22 | 22.36 | 21.93 | 21.93 | 21.93 | 57,416 |
17 May 2024 | 22.70 | 22.70 | 22.64 | 22.64 | 22.64 | 2,637 |
16 May 2024 | 22.68 | 23.54 | 22.37 | 23.50 | 23.50 | 8,504 |
16 May 2024 | 0.886666 Dividend | |||||
15 May 2024 | 23.43 | 23.43 | 23.39 | 23.39 | 22.50 | 864 |
14 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.17 | - |
13 May 2024 | 22.54 | 23.04 | 22.54 | 23.04 | 22.17 | 408 |
10 May 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 21.62 | - |
09 May 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 21.62 | - |
08 May 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 21.62 | 257 |
07 May 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.46 | 224 |
06 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.12 | 299 |
03 May 2024 | 21.77 | 21.82 | 21.65 | 21.82 | 20.99 | 4,021 |
02 May 2024 | 21.56 | 21.56 | 20.85 | 20.85 | 20.06 | 1,198 |
01 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.17 | 279 |
30 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.37 | 711 |
29 Apr 2024 | 21.42 | 22.09 | 21.42 | 21.85 | 21.02 | 3,162 |
26 Apr 2024 | 21.66 | 22.27 | 21.56 | 21.56 | 20.74 | 500 |
25 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.39 | 359 |
24 Apr 2024 | 21.34 | 21.34 | 21.24 | 21.24 | 20.43 | 433 |
23 Apr 2024 | 21.29 | 21.43 | 21.29 | 21.43 | 20.62 | 851 |
22 Apr 2024 | 21.11 | 21.22 | 21.11 | 21.22 | 20.41 | 839 |
19 Apr 2024 | 21.05 | 21.05 | 21.04 | 21.04 | 20.24 | 1,166 |
18 Apr 2024 | 20.96 | 21.20 | 20.74 | 20.74 | 19.95 | 944 |
17 Apr 2024 | 20.61 | 20.80 | 20.61 | 20.80 | 20.01 | 1,336 |
16 Apr 2024 | 20.32 | 20.45 | 20.32 | 20.45 | 19.68 | 1,679 |
15 Apr 2024 | 21.33 | 21.33 | 20.68 | 20.73 | 19.95 | 2,882 |
12 Apr 2024 | 20.92 | 20.96 | 20.87 | 20.87 | 20.08 | 1,656 |
11 Apr 2024 | 21.05 | 21.09 | 20.75 | 21.09 | 20.29 | 3,781 |
10 Apr 2024 | 21.25 | 21.35 | 21.25 | 21.33 | 20.52 | 3,094 |
09 Apr 2024 | 21.67 | 21.67 | 21.59 | 21.66 | 20.84 | 3,278 |
08 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.91 | 311 |
05 Apr 2024 | 21.71 | 21.71 | 21.43 | 21.61 | 20.79 | 2,946 |
04 Apr 2024 | 22.11 | 22.11 | 21.96 | 22.08 | 21.24 | 1,124 |
03 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.27 | 403 |
02 Apr 2024 | 22.37 | 22.37 | 22.02 | 22.22 | 21.38 | 553 |
01 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.98 | - |
28 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.98 | 218 |
27 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.08 | 371 |
26 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.08 | 37,968 |
25 Mar 2024 | 22.51 | 22.67 | 22.51 | 22.67 | 21.81 | 448 |
22 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 21.87 | - |
21 Mar 2024 | 23.20 | 23.32 | 22.73 | 22.73 | 21.87 | 1,299 |
20 Mar 2024 | 23.00 | 23.21 | 22.58 | 22.65 | 21.79 | 1,409 |
19 Mar 2024 | 22.70 | 22.70 | 22.07 | 22.26 | 21.42 | 480 |
18 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.14 | 397 |
15 Mar 2024 | 23.08 | 23.08 | 22.60 | 23.08 | 22.21 | 781 |
14 Mar 2024 | 22.41 | 22.63 | 22.33 | 22.41 | 21.56 | 2,118 |
13 Mar 2024 | 22.79 | 23.23 | 22.57 | 22.66 | 21.80 | 3,378 |
12 Mar 2024 | 22.60 | 22.64 | 22.33 | 22.33 | 21.48 | 3,258 |
11 Mar 2024 | 22.50 | 22.73 | 22.42 | 22.73 | 21.87 | 3,052 |
08 Mar 2024 | 23.11 | 23.11 | 22.25 | 22.63 | 21.77 | 3,042 |
07 Mar 2024 | 22.77 | 22.98 | 22.59 | 22.59 | 21.73 | 2,517 |
06 Mar 2024 | 22.29 | 22.29 | 21.85 | 22.10 | 21.27 | 2,108 |
05 Mar 2024 | 22.04 | 22.04 | 21.62 | 21.62 | 20.80 | 2,844 |
04 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 20.94 | 299 |
01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.20 | - |
29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.20 | - |
28 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.20 | - |
27 Feb 2024 | 21.23 | 21.23 | 21.00 | 21.00 | 20.20 | 383 |
26 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.21 | 167 |
23 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.51 | - |
22 Feb 2024 | 21.54 | 21.54 | 20.98 | 21.32 | 20.51 | 460 |
21 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.12 | - |
20 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.12 | 251 |
16 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.72 | - |
15 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.72 | - |
14 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.72 | 1,017 |
13 Feb 2024 | 20.72 | 20.72 | 20.22 | 20.33 | 19.56 | 1,271 |
12 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.31 | - |
09 Feb 2024 | 20.56 | 21.11 | 20.56 | 21.11 | 20.31 | 466 |
08 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.46 | - |
07 Feb 2024 | 20.74 | 21.26 | 20.74 | 21.26 | 20.46 | 413 |
06 Feb 2024 | 21.23 | 21.23 | 20.71 | 20.71 | 19.92 | 331 |
05 Feb 2024 | 20.86 | 20.86 | 20.73 | 20.73 | 19.94 | 514 |
02 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.13 | - |
01 Feb 2024 | 20.93 | 20.93 | 20.92 | 20.92 | 20.13 | 1,184 |
31 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |