Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 0.00 | 21.60 | 21.50 | 21.50 | 21.50 | 734 |
20 Jun 2024 | 0.432978 Dividend | |||||
19 Jun 2024 | 21.30 | 21.80 | 21.30 | 21.80 | 21.37 | 344 |
18 Jun 2024 | 21.70 | 22.00 | 21.60 | 22.00 | 21.56 | 4,593 |
17 Jun 2024 | 21.90 | 22.00 | 21.80 | 21.80 | 21.37 | 2,878 |
14 Jun 2024 | 21.80 | 21.90 | 21.60 | 21.80 | 21.37 | 1,786 |
13 Jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | 1,904 |
12 Jun 2024 | 22.20 | 24.90 | 21.50 | 21.70 | 21.27 | 2,830 |
11 Jun 2024 | 21.90 | 22.00 | 21.60 | 21.60 | 21.17 | 6,825 |
10 Jun 2024 | 21.60 | 22.00 | 21.20 | 21.70 | 21.27 | 2,144 |
07 Jun 2024 | 21.10 | 21.30 | 21.00 | 21.10 | 20.68 | 4,175 |
06 Jun 2024 | 20.90 | 20.90 | 20.30 | 20.30 | 19.90 | 470 |
05 Jun 2024 | 19.85 | 21.00 | 19.40 | 20.40 | 19.99 | 57,541 |
04 Jun 2024 | 19.90 | 20.30 | 16.10 | 19.10 | 18.72 | 3,401 |
03 Jun 2024 | 20.80 | 21.40 | 20.00 | 20.50 | 20.09 | 691 |
31 May 2024 | 20.70 | 20.70 | 18.00 | 19.60 | 19.21 | 46,390 |
30 May 2024 | 21.00 | 21.40 | 19.50 | 20.40 | 19.99 | 1,745 |
29 May 2024 | 21.80 | 21.80 | 20.80 | 20.90 | 20.48 | 660 |
28 May 2024 | 24.90 | 24.90 | 21.00 | 21.00 | 20.58 | 4,127 |
24 May 2024 | 21.10 | 25.00 | 20.80 | 21.00 | 20.58 | 4,818 |
23 May 2024 | 20.80 | 21.00 | 20.60 | 21.00 | 20.58 | 2,990 |
22 May 2024 | 20.70 | 20.80 | 20.50 | 20.80 | 20.39 | 7,718 |
21 May 2024 | 20.50 | 20.90 | 20.40 | 20.80 | 20.39 | 1,283 |
20 May 2024 | 19.95 | 20.00 | 19.85 | 20.00 | 19.60 | 1,833 |
17 May 2024 | 19.80 | 19.90 | 19.70 | 19.85 | 19.46 | 1,583 |
16 May 2024 | 19.15 | 19.80 | 19.15 | 19.65 | 19.26 | 2,975 |
15 May 2024 | 19.80 | 19.80 | 19.55 | 19.70 | 19.31 | 5,486 |
14 May 2024 | 19.70 | 19.75 | 19.60 | 19.60 | 19.21 | 1,443 |
13 May 2024 | 19.30 | 19.50 | 19.00 | 19.50 | 19.11 | 76 |
10 May 2024 | 19.10 | 19.35 | 19.10 | 19.10 | 18.72 | 122 |
09 May 2024 | 19.70 | 19.75 | 19.10 | 19.10 | 18.72 | 4,358 |
08 May 2024 | 19.60 | 19.90 | 19.60 | 19.60 | 19.21 | 3,920 |
07 May 2024 | 19.40 | 19.65 | 19.35 | 19.60 | 19.21 | 24,052 |
03 May 2024 | 20.00 | 20.10 | 19.85 | 20.10 | 19.70 | 182 |
02 May 2024 | 20.10 | 20.20 | 20.00 | 20.00 | 19.60 | 2,665 |
01 May 2024 | 19.85 | 19.90 | 19.65 | 19.65 | 19.26 | 2,234 |
30 Apr 2024 | 19.95 | 19.95 | 19.60 | 19.80 | 19.41 | 1,716 |
29 Apr 2024 | 20.30 | 20.30 | 20.00 | 20.10 | 19.70 | 868 |
26 Apr 2024 | 20.10 | 20.30 | 19.90 | 20.10 | 19.70 | 20,140 |
25 Apr 2024 | 19.90 | 20.30 | 19.90 | 20.00 | 19.60 | 1,742 |
24 Apr 2024 | 19.75 | 20.10 | 19.75 | 19.95 | 19.55 | 173 |
23 Apr 2024 | 19.60 | 19.60 | 19.30 | 19.50 | 19.11 | 32,100 |
22 Apr 2024 | 19.30 | 19.65 | 19.30 | 19.55 | 19.16 | 4,271 |
19 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.87 | - |
18 Apr 2024 | 19.40 | 19.65 | 19.00 | 19.25 | 18.87 | 10,235 |
17 Apr 2024 | 19.90 | 19.90 | 19.10 | 19.10 | 18.72 | 2,357 |
16 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | 94 |
15 Apr 2024 | 20.10 | 20.10 | 19.30 | 19.30 | 18.92 | 4,441 |
12 Apr 2024 | 20.00 | 20.20 | 19.50 | 19.75 | 19.36 | 4,549 |
11 Apr 2024 | 20.80 | 20.80 | 19.85 | 19.90 | 19.50 | 3,899 |
10 Apr 2024 | 20.00 | 20.80 | 19.75 | 19.90 | 19.50 | 17,286 |
09 Apr 2024 | 19.90 | 20.10 | 19.85 | 19.90 | 19.50 | 10,798 |
08 Apr 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.31 | 630 |
05 Apr 2024 | 19.50 | 19.50 | 19.35 | 19.50 | 19.11 | 3,330 |
04 Apr 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.11 | 4,406 |
03 Apr 2024 | 19.40 | 19.60 | 19.40 | 19.60 | 19.21 | 20,383 |
02 Apr 2024 | 19.30 | 19.60 | 19.30 | 19.40 | 19.01 | 13,341 |
28 Mar 2024 | 18.55 | 18.55 | 18.10 | 18.55 | 18.18 | 101,495 |
27 Mar 2024 | 18.00 | 18.35 | 18.00 | 18.10 | 17.74 | 4,679 |
26 Mar 2024 | 18.05 | 18.20 | 18.00 | 18.20 | 17.84 | 4,999 |
25 Mar 2024 | 18.10 | 18.40 | 18.00 | 18.40 | 18.03 | 1,190 |
22 Mar 2024 | 17.80 | 18.25 | 17.80 | 18.15 | 17.79 | 11,274 |
21 Mar 2024 | 17.60 | 17.95 | 17.60 | 17.85 | 17.50 | 11,551 |
20 Mar 2024 | 17.35 | 17.60 | 17.30 | 17.45 | 17.10 | 594 |
19 Mar 2024 | 17.65 | 17.75 | 17.50 | 17.50 | 17.15 | 7,663 |
18 Mar 2024 | 17.25 | 17.85 | 17.25 | 17.70 | 17.35 | 555 |
15 Mar 2024 | 17.00 | 17.00 | 16.85 | 16.85 | 16.52 | 26 |
14 Mar 2024 | 17.00 | 17.10 | 16.90 | 16.95 | 16.61 | 10,137 |
13 Mar 2024 | 17.70 | 17.70 | 17.05 | 17.05 | 16.71 | 26,659 |
12 Mar 2024 | 18.00 | 18.25 | 18.00 | 18.15 | 17.79 | 28,523 |
11 Mar 2024 | 18.50 | 18.50 | 17.95 | 18.10 | 17.74 | 124,954 |
08 Mar 2024 | 18.95 | 19.00 | 18.65 | 18.65 | 18.28 | 23,354 |
07 Mar 2024 | 18.50 | 18.95 | 18.50 | 18.70 | 18.33 | 77,321 |
06 Mar 2024 | 18.50 | 18.50 | 17.70 | 18.15 | 17.79 | 45,021 |
05 Mar 2024 | 18.50 | 18.50 | 17.75 | 18.05 | 17.69 | 19,163 |
04 Mar 2024 | 18.50 | 18.50 | 18.25 | 18.45 | 18.08 | 687 |
01 Mar 2024 | 17.20 | 18.25 | 17.20 | 17.90 | 17.54 | 4,895 |
29 Feb 2024 | 17.00 | 17.10 | 16.75 | 16.75 | 16.42 | 12,922 |
28 Feb 2024 | 16.70 | 16.95 | 16.70 | 16.95 | 16.61 | 220 |
27 Feb 2024 | 17.15 | 17.20 | 17.10 | 17.20 | 16.86 | 3,470 |
26 Feb 2024 | 17.20 | 17.20 | 16.80 | 16.80 | 16.47 | 2,046 |
23 Feb 2024 | 17.35 | 17.35 | 17.20 | 17.20 | 16.86 | 1,355 |
22 Feb 2024 | 17.40 | 17.70 | 17.10 | 17.70 | 17.35 | 4,895 |
21 Feb 2024 | 16.85 | 17.25 | 16.85 | 17.20 | 16.86 | 9,815 |
20 Feb 2024 | 16.80 | 16.80 | 16.65 | 16.65 | 16.32 | 739 |
19 Feb 2024 | 17.10 | 17.10 | 16.80 | 16.85 | 16.52 | 552 |
16 Feb 2024 | 17.00 | 17.10 | 16.85 | 16.85 | 16.52 | 21,019 |
15 Feb 2024 | 16.90 | 17.00 | 16.70 | 16.80 | 16.47 | 9,576 |
14 Feb 2024 | 16.35 | 16.85 | 16.35 | 16.65 | 16.32 | 547 |
13 Feb 2024 | 16.45 | 16.45 | 16.20 | 16.20 | 15.88 | 111 |
12 Feb 2024 | 16.45 | 16.55 | 16.30 | 16.50 | 16.17 | 139 |
09 Feb 2024 | 16.85 | 16.90 | 16.85 | 16.85 | 16.52 | 1,914 |
08 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.96 | 5 |
07 Feb 2024 | 17.40 | 17.40 | 17.15 | 17.35 | 17.01 | 16,146 |
06 Feb 2024 | 16.95 | 17.26 | 16.95 | 17.20 | 16.86 | 18,384 |
05 Feb 2024 | 16.85 | 16.90 | 16.40 | 16.50 | 16.17 | 17,690 |
02 Feb 2024 | 16.55 | 16.75 | 16.40 | 16.45 | 16.12 | 10,572 |
01 Feb 2024 | 16.30 | 16.30 | 16.15 | 16.20 | 15.88 | 1,600 |
31 Jan 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 15.68 | 416 |
30 Jan 2024 | 16.10 | 16.40 | 16.05 | 16.40 | 16.07 | 3,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |