Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 21.11 | 21.16 | 21.07 | 21.16 | 21.16 | 600 |
24 Jun 2024 | 20.67 | 20.67 | 20.60 | 20.60 | 20.60 | 600 |
21 Jun 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 100 |
20 Jun 2024 | 21.57 | 21.78 | 21.57 | 21.59 | 21.59 | 1,100 |
18 Jun 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 300 |
17 Jun 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 200 |
14 Jun 2024 | 21.12 | 21.18 | 21.09 | 21.09 | 21.09 | 600 |
13 Jun 2024 | 21.19 | 21.30 | 21.08 | 21.30 | 21.30 | 1,000 |
12 Jun 2024 | 21.25 | 21.45 | 21.20 | 21.20 | 21.20 | 300 |
11 Jun 2024 | 20.46 | 20.69 | 20.46 | 20.69 | 20.69 | 300 |
10 Jun 2024 | 20.74 | 20.81 | 20.72 | 20.72 | 20.72 | 1,200 |
07 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 100 |
06 Jun 2024 | 20.69 | 21.02 | 20.69 | 21.02 | 21.02 | 600 |
05 Jun 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 100 |
04 Jun 2024 | 20.00 | 20.36 | 20.00 | 20.22 | 20.22 | 2,200 |
03 Jun 2024 | 19.99 | 20.02 | 19.72 | 19.77 | 19.77 | 1,600 |
31 May 2024 | 19.50 | 19.64 | 19.28 | 19.64 | 19.64 | 1,300 |
30 May 2024 | 19.87 | 19.94 | 19.73 | 19.73 | 19.73 | 800 |
29 May 2024 | 19.82 | 19.82 | 19.79 | 19.79 | 19.79 | 200 |
28 May 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 20.04 | 500 |
24 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 100 |
23 May 2024 | 19.87 | 19.87 | 19.56 | 19.56 | 19.56 | 200 |
22 May 2024 | 20.22 | 20.26 | 20.08 | 20.08 | 20.08 | 300 |
21 May 2024 | 20.18 | 20.19 | 20.08 | 20.08 | 20.08 | 6,800 |
20 May 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 100 |
17 May 2024 | 19.52 | 19.61 | 19.52 | 19.61 | 19.61 | 200 |
16 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 100 |
15 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
14 May 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 100 |
13 May 2024 | 18.71 | 18.76 | 18.71 | 18.76 | 18.76 | 600 |
10 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 100 |
09 May 2024 | 18.64 | 18.91 | 18.61 | 18.91 | 18.91 | 600 |
08 May 2024 | 18.61 | 18.76 | 18.61 | 18.76 | 18.76 | 200 |
07 May 2024 | 19.07 | 19.07 | 18.77 | 18.77 | 18.77 | 2,400 |
06 May 2024 | 18.96 | 19.00 | 18.96 | 19.00 | 19.00 | 500 |
03 May 2024 | 18.58 | 18.63 | 18.45 | 18.58 | 18.58 | 1,300 |
02 May 2024 | 18.24 | 18.25 | 18.24 | 18.25 | 18.25 | 200 |
01 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 100 |
30 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
29 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
26 Apr 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 19.10 | 100 |
25 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 100 |
24 Apr 2024 | 19.01 | 19.05 | 18.93 | 19.04 | 19.04 | 1,400 |
23 Apr 2024 | 18.93 | 19.23 | 18.93 | 19.23 | 19.23 | 1,100 |
22 Apr 2024 | 18.43 | 18.86 | 18.43 | 18.86 | 18.86 | 400 |
19 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
18 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 100 |
17 Apr 2024 | 17.88 | 17.97 | 17.69 | 17.86 | 17.86 | 700 |
16 Apr 2024 | 17.76 | 17.91 | 17.76 | 17.91 | 17.91 | 800 |
15 Apr 2024 | 18.57 | 18.57 | 18.17 | 18.17 | 18.17 | 1,500 |
12 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 100 |
11 Apr 2024 | 19.44 | 19.57 | 19.31 | 19.57 | 19.57 | 700 |
10 Apr 2024 | 19.36 | 19.45 | 19.24 | 19.45 | 19.45 | 1,500 |
09 Apr 2024 | 19.70 | 19.70 | 19.26 | 19.53 | 19.53 | 1,700 |
08 Apr 2024 | 20.10 | 20.10 | 19.72 | 19.82 | 19.82 | 2,100 |
05 Apr 2024 | 19.40 | 19.70 | 19.40 | 19.51 | 19.51 | 1,500 |
04 Apr 2024 | 19.93 | 19.93 | 19.62 | 19.62 | 19.62 | 300 |
03 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 300 |
02 Apr 2024 | 19.56 | 19.69 | 19.56 | 19.69 | 19.69 | 1,500 |
01 Apr 2024 | 20.59 | 20.59 | 20.36 | 20.37 | 20.37 | 1,700 |
28 Mar 2024 | 20.53 | 20.82 | 20.53 | 20.68 | 20.68 | 1,600 |
27 Mar 2024 | 20.33 | 20.36 | 20.13 | 20.36 | 20.36 | 1,000 |
26 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 200 |
25 Mar 2024 | 20.06 | 20.58 | 20.06 | 20.51 | 20.51 | 8,300 |
22 Mar 2024 | 19.84 | 19.88 | 19.78 | 19.83 | 19.83 | 600 |
21 Mar 2024 | 20.47 | 20.52 | 20.20 | 20.22 | 20.22 | 1,200 |
20 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 300 |
19 Mar 2024 | 18.99 | 19.16 | 18.99 | 19.16 | 19.16 | 1,200 |
18 Mar 2024 | 19.57 | 19.61 | 19.25 | 19.33 | 19.33 | 3,100 |
18 Mar 2024 | 0.102 Dividend | |||||
15 Mar 2024 | 19.45 | 19.76 | 19.32 | 19.54 | 19.44 | 43,400 |
14 Mar 2024 | 19.65 | 19.65 | 19.15 | 19.24 | 19.14 | 3,800 |
13 Mar 2024 | 19.89 | 20.49 | 19.89 | 20.06 | 19.96 | 35,000 |
12 Mar 2024 | 19.97 | 19.97 | 19.42 | 19.72 | 19.62 | 12,800 |
11 Mar 2024 | 20.03 | 20.04 | 19.60 | 19.60 | 19.50 | 46,900 |
08 Mar 2024 | 19.70 | 19.99 | 19.70 | 19.97 | 19.87 | 1,200 |
07 Mar 2024 | 19.39 | 19.58 | 19.39 | 19.58 | 19.47 | 700 |
06 Mar 2024 | 19.29 | 19.61 | 19.29 | 19.47 | 19.37 | 1,500 |
05 Mar 2024 | 19.56 | 19.56 | 18.78 | 18.78 | 18.68 | 2,700 |
04 Mar 2024 | 19.83 | 19.83 | 19.63 | 19.63 | 19.53 | 2,500 |
01 Mar 2024 | 19.02 | 19.47 | 19.01 | 19.47 | 19.37 | 3,100 |
29 Feb 2024 | 19.91 | 19.91 | 19.05 | 19.17 | 19.06 | 3,000 |
28 Feb 2024 | 19.73 | 19.94 | 19.31 | 19.43 | 19.32 | 3,900 |
27 Feb 2024 | 19.71 | 19.86 | 19.45 | 19.51 | 19.41 | 1,900 |
26 Feb 2024 | 18.92 | 19.26 | 18.81 | 19.25 | 19.15 | 4,600 |
23 Feb 2024 | 18.55 | 18.55 | 18.22 | 18.29 | 18.20 | 1,600 |
22 Feb 2024 | 18.42 | 18.56 | 18.42 | 18.56 | 18.46 | 600 |
21 Feb 2024 | 18.27 | 18.40 | 17.98 | 18.15 | 18.06 | 5,000 |
20 Feb 2024 | 18.75 | 18.75 | 18.50 | 18.62 | 18.52 | 1,300 |
16 Feb 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 18.86 | 800 |
15 Feb 2024 | 19.35 | 19.35 | 18.98 | 19.02 | 18.92 | 3,100 |
14 Feb 2024 | 18.93 | 19.17 | 18.46 | 19.17 | 19.07 | 9,900 |
13 Feb 2024 | 18.17 | 18.33 | 17.77 | 17.98 | 17.89 | 4,400 |
12 Feb 2024 | 18.17 | 18.73 | 18.17 | 18.73 | 18.64 | 2,300 |
09 Feb 2024 | 17.76 | 18.08 | 17.76 | 18.08 | 17.98 | 1,000 |
08 Feb 2024 | 17.01 | 17.40 | 17.01 | 17.40 | 17.31 | 1,400 |
07 Feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.79 | 100 |
06 Feb 2024 | 16.60 | 16.67 | 16.55 | 16.67 | 16.59 | 700 |
05 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.37 | 100 |
02 Feb 2024 | 16.77 | 16.80 | 16.52 | 16.76 | 16.67 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |