Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
31 May 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
30 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
29 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
28 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
27 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
24 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
23 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
22 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
21 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
20 May 2024 | 23.31 | 23.53 | 23.31 | 23.53 | 23.53 | 105 |
17 May 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
16 May 2024 | 22.55 | 22.72 | 22.55 | 22.72 | 22.72 | 250 |
15 May 2024 | 22.23 | 22.91 | 22.23 | 22.91 | 22.91 | 140 |
14 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
13 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
10 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
09 May 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
08 May 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
07 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
06 May 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
03 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
02 May 2024 | 21.59 | 21.62 | 21.59 | 21.62 | 21.62 | 110 |
30 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
29 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
26 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
25 Apr 2024 | 20.22 | 21.00 | 20.22 | 21.00 | 21.00 | 95 |
24 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
23 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
22 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
19 Apr 2024 | 22.02 | 22.14 | 21.98 | 22.14 | 22.14 | 350 |
18 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
17 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
16 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
15 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
12 Apr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
11 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
10 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
09 Apr 2024 | 21.48 | 21.48 | 21.30 | 21.30 | 21.30 | 401 |
08 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
05 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
04 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
03 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
02 Apr 2024 | 20.47 | 20.47 | 20.39 | 20.39 | 20.39 | 250 |
28 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
27 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
26 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
25 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
22 Mar 2024 | 19.35 | 19.35 | 18.70 | 18.70 | 18.70 | 600 |
21 Mar 2024 | 19.35 | 20.00 | 19.35 | 20.00 | 20.00 | 150 |
20 Mar 2024 | 18.40 | 18.95 | 18.40 | 18.95 | 18.95 | 2 |
19 Mar 2024 | 19.15 | 19.15 | 18.75 | 18.80 | 18.80 | 175 |
18 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
15 Mar 2024 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | 325 |
14 Mar 2024 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | 800 |
14 Mar 2024 | 0.19 Dividend | |||||
13 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | 250 |
12 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | - |
11 Mar 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.41 | 820 |
08 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - |
07 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | - |
06 Mar 2024 | 19.70 | 19.70 | 19.30 | 19.30 | 19.12 | 1,880 |
05 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.17 | - |
04 Mar 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.93 | 150 |
01 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.19 | - |
29 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
28 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | - |
27 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - |
26 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | 100 |
23 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | - |
22 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.90 | - |
21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | - |
20 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.00 | - |
19 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - |
16 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | - |
15 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | - |
14 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.60 | - |
13 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.10 | - |
12 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.80 | - |
09 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | - |
08 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | 93 |
07 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - |
06 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
05 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | - |
02 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
01 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | - |
31 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.00 | - |
30 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.20 | - |
29 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.90 | - |
26 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - |
25 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | - |
24 Jan 2024 | 15.30 | 16.15 | 15.30 | 16.15 | 16.00 | 90 |
23 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | - |
22 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | - |
19 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | - |
18 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.61 | - |
17 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.96 | - |
16 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | - |
15 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.30 | - |
12 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |