Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 19.22 | 19.22 | 18.94 | 19.12 | 19.12 | 13,363 |
05 Jun 2024 | 19.53 | 19.53 | 19.22 | 19.22 | 19.22 | 97,289 |
04 Jun 2024 | 19.64 | 19.53 | 19.46 | 19.53 | 19.53 | 40,367 |
03 Jun 2024 | 19.56 | 19.67 | 19.42 | 19.64 | 19.64 | 544,210 |
02 Jun 2024 | 19.47 | 19.69 | 19.52 | 19.56 | 19.56 | 38,781 |
30 May 2024 | 19.52 | 19.52 | 19.39 | 19.47 | 19.47 | 2,452 |
29 May 2024 | 19.41 | 19.53 | 19.51 | 19.52 | 19.52 | 2,216 |
28 May 2024 | 19.32 | 19.45 | 19.36 | 19.41 | 19.41 | 4,146 |
27 May 2024 | 19.33 | 19.35 | 19.30 | 19.32 | 19.32 | 6,565 |
26 May 2024 | 19.24 | 19.35 | 19.30 | 19.33 | 19.33 | 31,692 |
23 May 2024 | 19.27 | 19.31 | 19.23 | 19.24 | 19.24 | 56,950 |
22 May 2024 | 19.38 | 19.32 | 19.26 | 19.27 | 19.27 | 55,443 |
21 May 2024 | 19.45 | 19.65 | 19.38 | 19.38 | 19.38 | 8,335 |
20 May 2024 | 19.32 | 19.48 | 19.29 | 19.45 | 19.45 | 638,006 |
19 May 2024 | 19.58 | 19.49 | 19.30 | 19.32 | 19.32 | 70,608 |
16 May 2024 | 19.92 | 19.81 | 19.58 | 19.58 | 19.58 | 345,062 |
15 May 2024 | 19.89 | 19.97 | 19.89 | 19.92 | 19.92 | 39,454 |
12 May 2024 | 19.90 | 19.90 | 19.84 | 19.89 | 19.89 | 31,706 |
09 May 2024 | 19.71 | 19.84 | 19.70 | 19.84 | 19.84 | 18,726 |
08 May 2024 | 19.59 | 19.62 | 19.50 | 19.61 | 19.61 | 54,305 |
07 May 2024 | 19.31 | 19.61 | 19.42 | 19.59 | 19.59 | 48,010 |
06 May 2024 | 19.34 | 19.34 | 19.26 | 19.31 | 19.31 | 10,433 |
05 May 2024 | 19.29 | 19.47 | 19.34 | 19.34 | 19.34 | 17,277 |
02 May 2024 | 19.18 | 19.29 | 19.18 | 19.29 | 19.29 | 60,369 |
01 May 2024 | 19.29 | 19.29 | 19.13 | 19.18 | 19.18 | 53,314 |
30 Apr 2024 | 19.13 | 19.37 | 19.29 | 19.29 | 19.29 | 44,134 |
25 Apr 2024 | 19.32 | 19.14 | 19.10 | 19.13 | 19.13 | 10,266 |
24 Apr 2024 | 19.04 | 19.41 | 19.30 | 19.32 | 19.32 | 138,925 |
21 Apr 2024 | 18.91 | 19.12 | 18.91 | 19.04 | 19.04 | 125,931 |
18 Apr 2024 | 19.00 | 18.91 | 18.87 | 18.91 | 18.91 | 64,120 |
17 Apr 2024 | 18.95 | 19.00 | 18.96 | 19.00 | 19.00 | 28,965 |
16 Apr 2024 | 18.84 | 18.99 | 18.83 | 18.95 | 18.95 | 104,645 |
15 Apr 2024 | 19.23 | 19.51 | 19.05 | 19.05 | 19.05 | 675,508 |
14 Apr 2024 | 19.23 | 19.16 | 18.99 | 19.16 | 19.16 | 61,521 |
11 Apr 2024 | 19.40 | 19.26 | 19.17 | 19.23 | 19.23 | 91,720 |
10 Apr 2024 | 19.62 | 19.73 | 19.35 | 19.40 | 19.40 | 82,024 |
09 Apr 2024 | 19.89 | 19.73 | 19.62 | 19.62 | 19.62 | 138,939 |
08 Apr 2024 | 19.49 | 19.93 | 19.88 | 19.89 | 19.89 | 85,904 |
07 Apr 2024 | 19.34 | 19.59 | 19.46 | 19.49 | 19.49 | 14,159 |
04 Apr 2024 | 19.65 | 19.65 | 19.34 | 19.34 | 19.34 | 144,942 |
03 Apr 2024 | 19.68 | 19.65 | 19.48 | 19.65 | 19.65 | 488,208 |
02 Apr 2024 | 20.00 | 19.68 | 19.68 | 19.68 | 19.68 | 1,636 |
01 Apr 2024 | 20.05 | 20.08 | 20.00 | 20.00 | 20.00 | 10,279 |
31 Mar 2024 | 20.07 | 20.07 | 19.96 | 20.05 | 20.05 | 76,456 |
28 Mar 2024 | 19.92 | 20.12 | 19.93 | 19.97 | 19.97 | 112,887 |
27 Mar 2024 | 20.01 | 20.09 | 19.88 | 19.92 | 19.92 | 398,809 |
26 Mar 2024 | 19.93 | 20.02 | 19.92 | 20.01 | 20.01 | 15,365 |
25 Mar 2024 | 19.84 | 20.03 | 19.90 | 19.93 | 19.93 | 10,241 |
21 Mar 2024 | 19.63 | 19.92 | 19.84 | 19.84 | 19.84 | 10,557 |
20 Mar 2024 | 19.39 | 19.63 | 19.55 | 19.63 | 19.63 | 38,570 |
19 Mar 2024 | 19.24 | 19.40 | 19.28 | 19.39 | 19.39 | 381,510 |
18 Mar 2024 | 19.05 | 19.29 | 19.19 | 19.24 | 19.24 | 2,107 |
17 Mar 2024 | 18.96 | 19.07 | 18.96 | 19.05 | 19.05 | 1,173 |
14 Mar 2024 | 18.95 | 18.98 | 18.94 | 18.95 | 18.95 | 86 |
13 Mar 2024 | 18.98 | 18.99 | 18.91 | 18.95 | 18.95 | 37,354 |
12 Mar 2024 | 19.05 | 19.11 | 18.98 | 18.98 | 18.98 | 70,606 |
11 Mar 2024 | 19.18 | 19.14 | 19.05 | 19.05 | 19.05 | 22,511 |
10 Mar 2024 | 19.38 | 19.18 | 19.18 | 19.18 | 19.18 | 120 |
07 Mar 2024 | 19.56 | 19.56 | 19.35 | 19.38 | 19.38 | 649 |
06 Mar 2024 | 19.54 | 19.56 | 19.46 | 19.50 | 19.50 | 3,184 |
05 Mar 2024 | 19.60 | 19.51 | 19.46 | 19.47 | 19.47 | 5,333 |
04 Mar 2024 | 19.65 | 19.59 | 19.59 | 19.60 | 19.60 | 90 |
03 Mar 2024 | 19.40 | 19.67 | 19.64 | 19.65 | 19.65 | 14,890 |
29 Feb 2024 | 19.29 | 19.47 | 19.32 | 19.40 | 19.40 | 26,080 |
28 Feb 2024 | 19.40 | 19.40 | 19.27 | 19.29 | 19.29 | 25,346 |
26 Feb 2024 | 19.27 | 19.40 | 19.37 | 19.40 | 19.40 | 10,130 |
25 Feb 2024 | 19.13 | 19.29 | 19.24 | 19.27 | 19.27 | 9,885 |
22 Feb 2024 | 18.94 | 19.14 | 19.11 | 19.13 | 19.13 | 6,485 |
21 Feb 2024 | 19.15 | 19.01 | 18.92 | 18.94 | 18.94 | 1,225 |
20 Feb 2024 | 18.87 | 19.15 | 19.10 | 19.15 | 19.15 | 7,645 |
19 Feb 2024 | 18.73 | 18.95 | 18.83 | 18.87 | 18.87 | 6,295 |
18 Feb 2024 | 18.61 | 18.73 | 18.71 | 18.73 | 18.73 | 10,119 |
15 Feb 2024 | 18.48 | 18.61 | 18.57 | 18.61 | 18.61 | 1,264 |
14 Feb 2024 | 18.53 | 18.48 | 18.47 | 18.48 | 18.48 | 46,089 |
13 Feb 2024 | 18.34 | 18.56 | 18.45 | 18.53 | 18.53 | 10,205 |
12 Feb 2024 | 18.20 | 18.39 | 18.20 | 18.34 | 18.34 | 8,968 |
11 Feb 2024 | 18.29 | 18.29 | 18.13 | 18.20 | 18.20 | 9,786 |
08 Feb 2024 | 18.45 | 18.41 | 18.29 | 18.29 | 18.29 | 106,807 |
07 Feb 2024 | 18.46 | 18.49 | 18.42 | 18.45 | 18.45 | 3,787 |
06 Feb 2024 | 18.27 | 18.46 | 18.20 | 18.42 | 18.42 | 170,434 |
05 Feb 2024 | 18.23 | 18.27 | 18.27 | 18.27 | 18.27 | 241 |
04 Feb 2024 | 18.18 | 18.25 | 18.18 | 18.23 | 18.23 | 3,015 |
01 Feb 2024 | 18.38 | 18.20 | 18.18 | 18.18 | 18.18 | 18,716 |
31 Jan 2024 | 18.43 | 18.42 | 18.35 | 18.38 | 18.38 | 15,143 |
30 Jan 2024 | 18.39 | 18.48 | 18.42 | 18.43 | 18.43 | 58,885 |
29 Jan 2024 | 18.35 | 18.45 | 18.45 | 18.39 | 18.39 | 43 |
28 Jan 2024 | 18.26 | 18.38 | 18.35 | 18.35 | 18.35 | 10,396 |
25 Jan 2024 | 18.31 | 18.28 | 18.22 | 18.26 | 18.26 | 6,291 |
24 Jan 2024 | 18.18 | 18.43 | 18.31 | 18.31 | 18.31 | 27,489 |
23 Jan 2024 | 18.31 | 18.31 | 18.16 | 18.18 | 18.18 | 27,051 |
22 Jan 2024 | 18.27 | 18.32 | 18.27 | 18.31 | 18.31 | 7,632 |
21 Jan 2024 | 18.31 | 18.42 | 18.27 | 18.27 | 18.27 | 67,488 |
18 Jan 2024 | 18.02 | 18.31 | 18.09 | 18.31 | 18.31 | 148,131 |
17 Jan 2024 | 18.26 | 18.06 | 17.96 | 18.02 | 18.02 | 435,479 |
16 Jan 2024 | 18.39 | 18.31 | 18.21 | 18.26 | 18.26 | 1,512 |
15 Jan 2024 | 18.52 | 18.42 | 18.39 | 18.39 | 18.39 | 29,741 |
14 Jan 2024 | 18.55 | 18.52 | 18.52 | 18.52 | 18.52 | 8,055 |
11 Jan 2024 | 18.42 | 18.63 | 18.53 | 18.55 | 18.55 | 24,232 |
10 Jan 2024 | 18.49 | 18.42 | 18.42 | 18.42 | 18.42 | 15,116 |
09 Jan 2024 | 18.49 | 18.55 | 18.47 | 18.49 | 18.49 | 29,528 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |