Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 20.80 | 20.89 | 20.80 | 20.82 | 20.82 | 6,385 |
04 Jun 2024 | 20.68 | 20.73 | 20.60 | 20.67 | 20.67 | 27,921 |
03 Jun 2024 | 20.78 | 20.84 | 20.66 | 20.72 | 20.72 | 66,166 |
31 May 2024 | 20.52 | 20.55 | 20.49 | 20.49 | 20.49 | 58,250 |
30 May 2024 | 20.49 | 20.57 | 20.48 | 20.57 | 20.57 | 71,354 |
29 May 2024 | 20.73 | 20.76 | 20.65 | 20.65 | 20.65 | 78,678 |
28 May 2024 | 20.89 | 20.92 | 20.81 | 20.82 | 20.82 | 60,599 |
27 May 2024 | 20.85 | 20.86 | 20.83 | 20.85 | 20.85 | 5,436 |
24 May 2024 | 20.69 | 20.76 | 20.69 | 20.75 | 20.75 | 28,177 |
23 May 2024 | 20.95 | 21.02 | 20.94 | 21.00 | 21.00 | 1,538 |
22 May 2024 | 20.85 | 20.86 | 20.82 | 20.85 | 20.85 | 6,098 |
21 May 2024 | 20.89 | 20.89 | 20.82 | 20.85 | 20.85 | 7,079 |
17 May 2024 | 20.84 | 20.84 | 20.77 | 20.82 | 20.82 | 7,364 |
16 May 2024 | 20.75 | 20.92 | 20.75 | 20.85 | 20.85 | 11,694 |
15 May 2024 | 20.65 | 20.84 | 20.64 | 20.84 | 20.84 | 5,225 |
14 May 2024 | 20.51 | 20.57 | 20.50 | 20.57 | 20.57 | 19,142 |
13 May 2024 | 20.55 | 20.59 | 20.55 | 20.57 | 20.57 | 1,460 |
10 May 2024 | 20.57 | 20.57 | 20.51 | 20.51 | 20.51 | 13,894 |
08 May 2024 | 20.33 | 20.35 | 20.27 | 20.29 | 20.29 | 1,814 |
07 May 2024 | 20.30 | 20.44 | 20.30 | 20.42 | 20.42 | 3,216 |
06 May 2024 | 20.26 | 20.36 | 20.24 | 20.36 | 20.36 | 4,525 |
03 May 2024 | 20.03 | 20.16 | 20.02 | 20.15 | 20.15 | 4,384 |
02 May 2024 | 19.97 | 20.00 | 19.91 | 19.94 | 19.94 | 7,974 |
30 Apr 2024 | 20.10 | 20.18 | 20.10 | 20.17 | 20.17 | 6,779 |
29 Apr 2024 | 20.10 | 20.17 | 20.10 | 20.17 | 20.17 | 5,497 |
26 Apr 2024 | 19.95 | 20.06 | 19.91 | 19.92 | 19.92 | 24,061 |
25 Apr 2024 | 19.87 | 19.87 | 19.65 | 19.74 | 19.74 | 7,627 |
24 Apr 2024 | 19.97 | 20.00 | 19.91 | 19.91 | 19.91 | 6,003 |
23 Apr 2024 | 19.63 | 19.86 | 19.63 | 19.86 | 19.86 | 9,588 |
22 Apr 2024 | 19.80 | 19.80 | 19.51 | 19.51 | 19.51 | 7,161 |
19 Apr 2024 | 19.50 | 19.69 | 19.47 | 19.58 | 19.58 | 40,327 |
18 Apr 2024 | 19.75 | 19.75 | 19.66 | 19.66 | 19.66 | 11,327 |
17 Apr 2024 | 19.82 | 19.85 | 19.76 | 19.76 | 19.76 | 12,565 |
16 Apr 2024 | 19.75 | 19.85 | 19.75 | 19.79 | 19.79 | 30,471 |
15 Apr 2024 | 20.24 | 20.25 | 20.08 | 20.08 | 20.08 | 3,874 |
12 Apr 2024 | 20.47 | 20.47 | 20.25 | 20.28 | 20.28 | 5,036 |
11 Apr 2024 | 20.33 | 20.43 | 20.19 | 20.26 | 20.26 | 1,068 |
10 Apr 2024 | 20.64 | 20.67 | 20.32 | 20.36 | 20.36 | 19,482 |
09 Apr 2024 | 20.64 | 20.66 | 20.48 | 20.48 | 20.48 | 8,627 |
08 Apr 2024 | 20.53 | 20.65 | 20.53 | 20.65 | 20.65 | 15,644 |
05 Apr 2024 | 20.48 | 20.50 | 20.43 | 20.50 | 20.50 | 11,363 |
04 Apr 2024 | 20.75 | 20.81 | 20.69 | 20.78 | 20.78 | 6,768 |
03 Apr 2024 | 20.64 | 20.64 | 20.58 | 20.60 | 20.60 | 3,402 |
02 Apr 2024 | 20.88 | 20.88 | 20.59 | 20.59 | 20.59 | 15,835 |
28 Mar 2024 | 20.97 | 20.99 | 20.87 | 20.92 | 20.92 | 8,548 |
27 Mar 2024 | 20.93 | 20.93 | 20.85 | 20.85 | 20.85 | 5,859 |
26 Mar 2024 | 20.93 | 20.94 | 20.87 | 20.90 | 20.90 | 7,161 |
25 Mar 2024 | 20.89 | 20.91 | 20.77 | 20.85 | 20.85 | 822 |
22 Mar 2024 | 20.83 | 20.98 | 20.83 | 20.88 | 20.88 | 21,263 |
21 Mar 2024 | 20.88 | 21.01 | 20.88 | 21.01 | 21.01 | 1,129 |
20 Mar 2024 | 20.65 | 20.65 | 20.61 | 20.61 | 20.61 | 5,860 |
19 Mar 2024 | 20.49 | 20.57 | 20.45 | 20.54 | 20.54 | 10,366 |
18 Mar 2024 | 20.51 | 20.57 | 20.50 | 20.57 | 20.57 | 6,631 |
15 Mar 2024 | 20.57 | 20.61 | 20.43 | 20.43 | 20.43 | 11,114 |
14 Mar 2024 | 20.77 | 20.81 | 20.62 | 20.62 | 20.62 | 156 |
13 Mar 2024 | 20.83 | 20.83 | 20.75 | 20.76 | 20.76 | 8,833 |
12 Mar 2024 | 20.65 | 20.73 | 20.56 | 20.73 | 20.73 | 10,442 |
11 Mar 2024 | 20.56 | 20.57 | 20.52 | 20.57 | 20.57 | 26,240 |
08 Mar 2024 | 20.72 | 20.90 | 20.72 | 20.74 | 20.74 | 8,540 |
07 Mar 2024 | 20.62 | 20.75 | 20.60 | 20.75 | 20.75 | 2,021 |
06 Mar 2024 | 20.42 | 20.58 | 20.42 | 20.58 | 20.58 | 14,053 |
05 Mar 2024 | 20.50 | 20.58 | 20.38 | 20.38 | 20.38 | 42,805 |
04 Mar 2024 | 20.55 | 20.61 | 20.55 | 20.61 | 20.61 | 3,784 |
01 Mar 2024 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 6,432 |
29 Feb 2024 | 20.23 | 20.31 | 20.23 | 20.31 | 20.31 | 15,596 |
28 Feb 2024 | 20.30 | 20.30 | 20.23 | 20.29 | 20.29 | 7,611 |
27 Feb 2024 | 20.38 | 20.38 | 20.27 | 20.28 | 20.28 | 47,959 |
26 Feb 2024 | 20.30 | 20.38 | 20.00 | 20.34 | 20.34 | 78,821 |
23 Feb 2024 | 20.33 | 20.36 | 20.32 | 20.33 | 20.33 | 11,356 |
22 Feb 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 856,049 |
21 Feb 2024 | 19.79 | 19.88 | 19.79 | 19.79 | 19.79 | 11,564 |
20 Feb 2024 | 19.99 | 20.00 | 19.87 | 19.87 | 19.87 | 19,708 |
19 Feb 2024 | 20.00 | 20.06 | 20.00 | 20.06 | 20.06 | 31,573 |
16 Feb 2024 | 20.11 | 20.19 | 20.00 | 20.13 | 20.13 | 34,670 |
15 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | 16,652 |
14 Feb 2024 | 19.75 | 19.84 | 19.74 | 19.81 | 19.81 | 641,182 |
13 Feb 2024 | 20.05 | 20.05 | 19.64 | 19.64 | 19.64 | 121,052 |
12 Feb 2024 | 20.01 | 20.09 | 19.96 | 20.09 | 20.09 | 9,230 |
09 Feb 2024 | 19.90 | 19.91 | 19.89 | 19.89 | 19.89 | 908 |
08 Feb 2024 | 19.97 | 19.97 | 19.77 | 19.77 | 19.77 | 86,850 |
07 Feb 2024 | 19.67 | 19.77 | 19.63 | 19.74 | 19.74 | 151,769 |
06 Feb 2024 | 19.61 | 19.61 | 19.55 | 19.60 | 19.60 | 5,934 |
05 Feb 2024 | 19.70 | 19.70 | 19.57 | 19.57 | 19.57 | 4,155 |
02 Feb 2024 | 19.67 | 19.72 | 19.59 | 19.59 | 19.59 | 10,112 |
01 Feb 2024 | 19.47 | 19.51 | 19.43 | 19.48 | 19.48 | 10,377 |
31 Jan 2024 | 19.64 | 19.64 | 19.57 | 19.57 | 19.57 | 4,288 |
30 Jan 2024 | 19.55 | 19.63 | 19.54 | 19.58 | 19.58 | 23,521 |
29 Jan 2024 | 19.46 | 19.47 | 19.37 | 19.47 | 19.47 | 19,086 |
26 Jan 2024 | 19.40 | 19.44 | 19.37 | 19.37 | 19.37 | 5,018 |
25 Jan 2024 | 19.33 | 19.39 | 19.33 | 19.39 | 19.39 | 8,364 |
24 Jan 2024 | 19.29 | 19.49 | 19.29 | 19.49 | 19.49 | 1,572 |
23 Jan 2024 | 19.40 | 19.40 | 19.22 | 19.22 | 19.22 | 1,743 |
22 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 561 |
19 Jan 2024 | 19.15 | 19.24 | 19.09 | 19.11 | 19.11 | 3,060 |
18 Jan 2024 | 19.02 | 19.04 | 18.98 | 18.98 | 18.98 | 4,844 |
17 Jan 2024 | 18.99 | 18.99 | 18.94 | 18.95 | 18.95 | 2,204 |
16 Jan 2024 | 19.02 | 19.07 | 18.98 | 19.05 | 19.05 | 2,449 |
15 Jan 2024 | 19.10 | 19.10 | 19.09 | 19.10 | 19.10 | 3,608 |
12 Jan 2024 | 19.09 | 19.20 | 19.08 | 19.13 | 19.13 | 2,894 |
11 Jan 2024 | 19.23 | 19.23 | 18.97 | 18.98 | 18.98 | 13,061 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |