Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 19.18 | 19.34 | 19.18 | 19.30 | 19.30 | 6,112 |
21 Jun 2024 | 19.10 | 19.32 | 19.10 | 19.32 | 19.32 | 79,646 |
20 Jun 2024 | 19.10 | 19.24 | 19.10 | 19.18 | 19.18 | 16,656 |
19 Jun 2024 | 19.40 | 19.40 | 19.02 | 19.08 | 19.08 | 25,476 |
18 Jun 2024 | 19.34 | 19.56 | 19.28 | 19.28 | 19.28 | 41,014 |
17 Jun 2024 | 19.62 | 19.70 | 19.42 | 19.42 | 19.42 | 27,622 |
14 Jun 2024 | 19.50 | 19.66 | 19.44 | 19.66 | 19.66 | 55,138 |
13 Jun 2024 | 19.68 | 19.88 | 19.52 | 19.52 | 19.52 | 25,616 |
12 Jun 2024 | 19.40 | 20.05 | 19.40 | 19.90 | 19.90 | 42,898 |
11 Jun 2024 | 19.72 | 19.74 | 19.44 | 19.48 | 19.48 | 56,285 |
10 Jun 2024 | 19.52 | 19.82 | 19.50 | 19.74 | 19.74 | 23,848 |
07 Jun 2024 | 19.90 | 20.05 | 19.62 | 19.62 | 19.62 | 24,682 |
06 Jun 2024 | 19.96 | 20.10 | 19.88 | 19.94 | 19.94 | 21,125 |
05 Jun 2024 | 20.15 | 20.20 | 19.96 | 19.96 | 19.96 | 32,513 |
04 Jun 2024 | 19.74 | 20.20 | 19.74 | 20.00 | 20.00 | 41,728 |
03 Jun 2024 | 19.62 | 20.00 | 19.60 | 19.92 | 19.92 | 44,274 |
31 May 2024 | 19.50 | 19.90 | 19.50 | 19.58 | 19.58 | 857,878 |
30 May 2024 | 19.14 | 19.80 | 19.14 | 19.80 | 19.80 | 39,617 |
29 May 2024 | 19.30 | 19.42 | 19.16 | 19.20 | 19.20 | 41,749 |
28 May 2024 | 19.38 | 19.48 | 19.16 | 19.48 | 19.48 | 36,633 |
27 May 2024 | 19.66 | 19.78 | 19.18 | 19.36 | 19.36 | 32,920 |
24 May 2024 | 19.02 | 19.58 | 18.98 | 19.56 | 19.56 | 46,327 |
23 May 2024 | 19.36 | 19.52 | 19.04 | 19.10 | 19.10 | 63,793 |
22 May 2024 | 19.36 | 19.56 | 19.36 | 19.46 | 19.46 | 37,463 |
21 May 2024 | 19.36 | 19.58 | 19.32 | 19.48 | 19.48 | 31,643 |
20 May 2024 | 19.64 | 19.64 | 19.34 | 19.42 | 19.42 | 27,981 |
17 May 2024 | 19.52 | 19.86 | 19.50 | 19.64 | 19.64 | 41,710 |
16 May 2024 | 19.72 | 19.80 | 19.30 | 19.52 | 19.52 | 58,070 |
15 May 2024 | 19.84 | 19.84 | 19.40 | 19.70 | 19.70 | 71,477 |
14 May 2024 | 20.10 | 20.20 | 19.92 | 19.92 | 19.92 | 147,321 |
13 May 2024 | 20.05 | 20.05 | 19.74 | 19.94 | 19.94 | 43,311 |
10 May 2024 | 19.82 | 20.20 | 19.76 | 20.10 | 20.10 | 75,330 |
09 May 2024 | 19.20 | 19.74 | 19.20 | 19.74 | 19.74 | 44,913 |
08 May 2024 | 19.12 | 19.34 | 19.02 | 19.34 | 19.34 | 47,183 |
07 May 2024 | 18.80 | 19.10 | 18.72 | 19.10 | 19.10 | 63,380 |
06 May 2024 | 18.10 | 18.70 | 18.10 | 18.64 | 18.64 | 75,015 |
03 May 2024 | 17.72 | 18.10 | 17.72 | 17.98 | 17.98 | 50,876 |
02 May 2024 | 17.78 | 17.92 | 17.70 | 17.72 | 17.72 | 27,574 |
30 Apr 2024 | 17.98 | 18.02 | 17.66 | 17.78 | 17.78 | 27,809 |
29 Apr 2024 | 17.58 | 18.16 | 17.58 | 18.00 | 18.00 | 77,394 |
26 Apr 2024 | 17.18 | 17.60 | 17.16 | 17.58 | 17.58 | 63,369 |
25 Apr 2024 | 17.10 | 17.26 | 16.98 | 17.10 | 17.10 | 48,232 |
24 Apr 2024 | 17.28 | 17.28 | 17.10 | 17.10 | 17.10 | 61,334 |
23 Apr 2024 | 17.38 | 17.48 | 17.20 | 17.28 | 17.28 | 56,335 |
23 Apr 2024 | 0.77 Dividend | |||||
22 Apr 2024 | 17.84 | 18.04 | 17.68 | 17.98 | 17.21 | 94,304 |
19 Apr 2024 | 17.50 | 17.72 | 17.48 | 17.62 | 16.87 | 43,859 |
18 Apr 2024 | 17.80 | 17.80 | 17.46 | 17.52 | 16.77 | 42,765 |
17 Apr 2024 | 17.70 | 17.86 | 17.52 | 17.52 | 16.77 | 52,918 |
16 Apr 2024 | 17.84 | 17.98 | 17.66 | 17.66 | 16.90 | 55,039 |
15 Apr 2024 | 18.30 | 18.42 | 17.94 | 17.94 | 17.17 | 47,324 |
12 Apr 2024 | 18.40 | 18.50 | 18.24 | 18.24 | 17.46 | 39,119 |
11 Apr 2024 | 17.96 | 18.30 | 17.94 | 18.24 | 17.46 | 40,613 |
10 Apr 2024 | 18.42 | 18.42 | 17.94 | 17.94 | 17.17 | 58,723 |
09 Apr 2024 | 18.40 | 18.52 | 18.26 | 18.42 | 17.63 | 30,278 |
08 Apr 2024 | 18.40 | 18.52 | 18.38 | 18.42 | 17.63 | 22,971 |
05 Apr 2024 | 18.60 | 18.60 | 18.38 | 18.40 | 17.61 | 27,859 |
04 Apr 2024 | 18.46 | 18.68 | 18.46 | 18.56 | 17.77 | 37,556 |
03 Apr 2024 | 18.46 | 18.56 | 18.32 | 18.50 | 17.71 | 44,486 |
02 Apr 2024 | 19.00 | 19.00 | 18.34 | 18.34 | 17.55 | 52,566 |
28 Mar 2024 | 18.96 | 19.08 | 18.90 | 19.00 | 18.19 | 56,395 |
27 Mar 2024 | 19.08 | 19.10 | 18.96 | 19.00 | 18.19 | 56,243 |
26 Mar 2024 | 19.14 | 19.26 | 19.00 | 19.00 | 18.19 | 71,913 |
25 Mar 2024 | 19.10 | 19.26 | 18.98 | 19.20 | 18.38 | 17,333 |
22 Mar 2024 | 19.28 | 19.38 | 18.98 | 18.98 | 18.17 | 44,290 |
21 Mar 2024 | 19.26 | 19.38 | 19.20 | 19.26 | 18.44 | 28,851 |
20 Mar 2024 | 19.14 | 19.34 | 19.10 | 19.22 | 18.40 | 28,212 |
19 Mar 2024 | 19.26 | 19.32 | 18.90 | 19.18 | 18.36 | 51,505 |
18 Mar 2024 | 19.26 | 19.44 | 19.20 | 19.22 | 18.40 | 24,311 |
15 Mar 2024 | 19.18 | 19.36 | 19.18 | 19.36 | 18.53 | 58,680 |
14 Mar 2024 | 19.04 | 19.52 | 19.04 | 19.22 | 18.40 | 35,857 |
13 Mar 2024 | 19.30 | 19.42 | 19.12 | 19.26 | 18.44 | 36,193 |
12 Mar 2024 | 19.32 | 19.50 | 19.22 | 19.30 | 18.47 | 25,866 |
11 Mar 2024 | 18.94 | 19.38 | 18.94 | 19.38 | 18.55 | 60,500 |
08 Mar 2024 | 18.70 | 19.12 | 18.64 | 19.06 | 18.24 | 61,899 |
07 Mar 2024 | 18.84 | 19.08 | 18.66 | 18.72 | 17.92 | 84,863 |
06 Mar 2024 | 18.44 | 18.66 | 18.44 | 18.56 | 17.77 | 10,198 |
05 Mar 2024 | 18.38 | 18.48 | 18.22 | 18.48 | 17.69 | 19,616 |
04 Mar 2024 | 18.56 | 18.66 | 18.10 | 18.18 | 17.40 | 19,102 |
01 Mar 2024 | 18.98 | 18.98 | 18.54 | 18.66 | 17.86 | 30,305 |
29 Feb 2024 | 18.94 | 18.94 | 18.70 | 18.70 | 17.90 | 53,846 |
28 Feb 2024 | 19.42 | 19.48 | 18.80 | 18.86 | 18.05 | 36,999 |
27 Feb 2024 | 19.80 | 19.80 | 19.40 | 19.52 | 18.68 | 15,445 |
26 Feb 2024 | 19.62 | 19.66 | 19.46 | 19.46 | 18.63 | 23,635 |
23 Feb 2024 | 19.90 | 19.90 | 19.60 | 19.70 | 18.86 | 13,998 |
22 Feb 2024 | 19.88 | 19.88 | 19.60 | 19.66 | 18.82 | 16,187 |
21 Feb 2024 | 19.52 | 19.68 | 19.38 | 19.58 | 18.74 | 31,751 |
20 Feb 2024 | 19.76 | 19.76 | 19.30 | 19.50 | 18.66 | 28,412 |
19 Feb 2024 | 19.64 | 19.82 | 19.64 | 19.76 | 18.91 | 20,223 |
16 Feb 2024 | 19.60 | 19.70 | 19.56 | 19.64 | 18.80 | 6,110 |
15 Feb 2024 | 19.42 | 19.70 | 19.40 | 19.62 | 18.78 | 11,007 |
14 Feb 2024 | 19.54 | 19.60 | 19.40 | 19.50 | 18.66 | 16,541 |
13 Feb 2024 | 19.70 | 19.70 | 19.34 | 19.40 | 18.57 | 16,572 |
12 Feb 2024 | 19.40 | 19.62 | 19.40 | 19.56 | 18.72 | 5,191 |
09 Feb 2024 | 19.40 | 19.50 | 19.30 | 19.30 | 18.47 | 22,576 |
08 Feb 2024 | 19.50 | 19.62 | 19.34 | 19.34 | 18.51 | 22,845 |
07 Feb 2024 | 19.66 | 19.74 | 19.46 | 19.54 | 18.70 | 20,885 |
06 Feb 2024 | 19.64 | 19.72 | 19.50 | 19.66 | 18.82 | 20,115 |
05 Feb 2024 | 19.80 | 19.80 | 19.54 | 19.70 | 18.86 | 27,504 |
02 Feb 2024 | 19.66 | 19.90 | 19.64 | 19.64 | 18.80 | 18,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |