Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 100 |
03 Jun 2024 | 20.90 | 21.15 | 20.82 | 20.95 | 20.95 | 1,400 |
31 May 2024 | 20.91 | 20.91 | 20.83 | 20.87 | 20.87 | 600 |
30 May 2024 | 21.07 | 21.37 | 20.95 | 21.06 | 21.06 | 1,200 |
29 May 2024 | 21.20 | 21.24 | 21.07 | 21.22 | 21.22 | 1,600 |
28 May 2024 | 21.41 | 21.43 | 21.33 | 21.43 | 21.43 | 900 |
24 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 100 |
23 May 2024 | 21.09 | 21.09 | 20.84 | 20.84 | 20.84 | 400 |
22 May 2024 | 21.35 | 21.35 | 21.27 | 21.27 | 21.27 | 300 |
21 May 2024 | 21.30 | 21.43 | 21.22 | 21.32 | 21.32 | 1,500 |
20 May 2024 | 21.56 | 21.62 | 21.53 | 21.61 | 21.61 | 3,200 |
17 May 2024 | 21.67 | 21.68 | 21.67 | 21.68 | 21.68 | 300 |
16 May 2024 | 21.41 | 21.62 | 21.35 | 21.58 | 21.58 | 5,300 |
15 May 2024 | 21.54 | 21.70 | 21.49 | 21.66 | 21.66 | 2,000 |
14 May 2024 | 21.71 | 21.71 | 21.58 | 21.58 | 21.58 | 600 |
13 May 2024 | 21.61 | 21.70 | 21.48 | 21.66 | 21.66 | 51,400 |
10 May 2024 | 21.27 | 21.27 | 21.14 | 21.22 | 21.22 | 2,400 |
09 May 2024 | 20.74 | 21.01 | 20.74 | 20.98 | 20.98 | 1,600 |
08 May 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 20.22 | 200 |
07 May 2024 | 20.30 | 20.30 | 20.28 | 20.28 | 20.28 | 2,500 |
06 May 2024 | 20.13 | 20.21 | 20.13 | 20.21 | 20.21 | 200 |
03 May 2024 | 20.13 | 20.13 | 20.07 | 20.07 | 20.07 | 600 |
02 May 2024 | 19.74 | 20.09 | 19.74 | 19.95 | 19.95 | 7,300 |
01 May 2024 | 19.57 | 19.57 | 19.56 | 19.56 | 19.56 | 300 |
30 Apr 2024 | 19.58 | 19.58 | 19.41 | 19.41 | 19.41 | 800 |
29 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 100 |
26 Apr 2024 | 19.54 | 19.54 | 19.44 | 19.44 | 19.44 | 2,300 |
25 Apr 2024 | 18.94 | 19.31 | 18.93 | 19.31 | 19.31 | 80,100 |
24 Apr 2024 | 18.94 | 18.97 | 18.94 | 18.97 | 18.97 | 300 |
23 Apr 2024 | 18.86 | 18.96 | 18.86 | 18.94 | 18.94 | 47,300 |
22 Apr 2024 | 19.00 | 19.09 | 18.99 | 19.07 | 19.07 | 3,200 |
19 Apr 2024 | 19.34 | 19.34 | 19.28 | 19.33 | 19.33 | 39,800 |
18 Apr 2024 | 19.26 | 19.33 | 19.26 | 19.31 | 19.31 | 5,100 |
17 Apr 2024 | 19.30 | 19.30 | 19.21 | 19.21 | 19.21 | 1,600 |
16 Apr 2024 | 18.99 | 19.02 | 18.89 | 18.92 | 18.92 | 600 |
15 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 100 |
12 Apr 2024 | 19.36 | 19.36 | 19.13 | 19.23 | 19.23 | 500 |
11 Apr 2024 | 19.56 | 19.74 | 19.54 | 19.73 | 19.73 | 2,600 |
10 Apr 2024 | 19.39 | 19.54 | 19.38 | 19.38 | 19.38 | 700 |
09 Apr 2024 | 19.45 | 19.59 | 19.37 | 19.59 | 19.59 | 3,100 |
08 Apr 2024 | 19.20 | 19.31 | 19.20 | 19.31 | 19.31 | 1,900 |
05 Apr 2024 | 18.92 | 18.96 | 18.75 | 18.84 | 18.84 | 3,200 |
04 Apr 2024 | 19.33 | 19.50 | 19.17 | 19.33 | 19.33 | 30,400 |
03 Apr 2024 | 19.21 | 19.31 | 19.11 | 19.31 | 19.31 | 4,000 |
02 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 100 |
01 Apr 2024 | 19.08 | 19.08 | 18.95 | 19.06 | 19.06 | 900 |
28 Mar 2024 | 18.81 | 18.85 | 18.71 | 18.71 | 18.71 | 2,300 |
27 Mar 2024 | 18.70 | 18.84 | 18.61 | 18.79 | 18.79 | 4,200 |
26 Mar 2024 | 19.10 | 19.10 | 18.74 | 18.74 | 18.74 | 8,900 |
25 Mar 2024 | 19.24 | 19.24 | 19.11 | 19.14 | 19.14 | 3,800 |
22 Mar 2024 | 19.18 | 19.27 | 19.10 | 19.23 | 19.23 | 5,800 |
21 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 600 |
21 Mar 2024 | 0.103 Dividend | |||||
20 Mar 2024 | 19.75 | 19.79 | 19.75 | 19.79 | 19.69 | 200 |
19 Mar 2024 | 19.65 | 19.82 | 19.65 | 19.72 | 19.62 | 800 |
18 Mar 2024 | 20.05 | 20.06 | 19.92 | 20.06 | 19.96 | 2,000 |
15 Mar 2024 | 19.99 | 19.99 | 19.84 | 19.94 | 19.84 | 600 |
14 Mar 2024 | 19.87 | 19.87 | 19.74 | 19.79 | 19.69 | 2,100 |
13 Mar 2024 | 20.05 | 20.14 | 19.96 | 19.99 | 19.89 | 7,500 |
12 Mar 2024 | 19.56 | 19.68 | 19.51 | 19.54 | 19.44 | 2,900 |
11 Mar 2024 | 19.73 | 19.82 | 19.64 | 19.64 | 19.54 | 1,000 |
08 Mar 2024 | 19.57 | 19.63 | 19.46 | 19.61 | 19.51 | 3,100 |
07 Mar 2024 | 19.31 | 19.37 | 19.28 | 19.35 | 19.25 | 35,900 |
06 Mar 2024 | 19.53 | 19.58 | 19.37 | 19.45 | 19.35 | 1,400 |
05 Mar 2024 | 19.28 | 19.28 | 19.08 | 19.08 | 18.98 | 4,700 |
04 Mar 2024 | 19.44 | 19.48 | 19.29 | 19.36 | 19.26 | 3,800 |
01 Mar 2024 | 19.40 | 19.48 | 19.40 | 19.48 | 19.38 | 600 |
29 Feb 2024 | 19.29 | 19.38 | 19.07 | 19.32 | 19.22 | 73,800 |
28 Feb 2024 | 19.11 | 19.11 | 18.84 | 18.84 | 18.74 | 1,600 |
27 Feb 2024 | 19.43 | 19.51 | 19.38 | 19.50 | 19.40 | 3,100 |
26 Feb 2024 | 19.40 | 19.40 | 19.19 | 19.26 | 19.16 | 800 |
23 Feb 2024 | 19.37 | 19.37 | 19.18 | 19.27 | 19.17 | 2,800 |
22 Feb 2024 | 19.00 | 19.12 | 18.95 | 19.06 | 18.96 | 700 |
21 Feb 2024 | 18.84 | 18.84 | 18.79 | 18.79 | 18.69 | 1,200 |
20 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.36 | 100 |
16 Feb 2024 | 18.13 | 18.20 | 18.06 | 18.10 | 18.01 | 1,200 |
15 Feb 2024 | 17.74 | 17.80 | 17.72 | 17.80 | 17.71 | 3,600 |
14 Feb 2024 | 17.72 | 17.73 | 17.59 | 17.67 | 17.58 | 1,100 |
13 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | 100 |
12 Feb 2024 | 18.07 | 18.07 | 17.98 | 18.00 | 17.91 | 2,600 |
09 Feb 2024 | 17.82 | 17.82 | 17.66 | 17.70 | 17.61 | 1,400 |
08 Feb 2024 | 17.81 | 17.84 | 17.81 | 17.84 | 17.75 | 200 |
07 Feb 2024 | 17.73 | 17.96 | 17.66 | 17.96 | 17.87 | 8,100 |
06 Feb 2024 | 17.89 | 18.06 | 17.89 | 18.06 | 17.97 | 1,600 |
05 Feb 2024 | 17.37 | 17.37 | 17.26 | 17.26 | 17.17 | 200 |
02 Feb 2024 | 17.26 | 17.32 | 17.26 | 17.32 | 17.23 | 300 |
01 Feb 2024 | 17.60 | 17.70 | 17.54 | 17.59 | 17.50 | 1,300 |
31 Jan 2024 | 17.55 | 17.55 | 17.42 | 17.55 | 17.46 | 600 |
30 Jan 2024 | 17.70 | 17.70 | 17.61 | 17.68 | 17.59 | 800 |
29 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.80 | 300 |
26 Jan 2024 | 18.18 | 18.24 | 18.10 | 18.16 | 18.07 | 3,900 |
25 Jan 2024 | 18.30 | 18.33 | 18.17 | 18.33 | 18.23 | 1,100 |
24 Jan 2024 | 17.96 | 18.05 | 17.90 | 18.05 | 17.96 | 8,800 |
23 Jan 2024 | 17.25 | 17.27 | 17.24 | 17.27 | 17.18 | 1,300 |
22 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.73 | 100 |
19 Jan 2024 | 17.15 | 17.25 | 17.14 | 17.25 | 17.16 | 900 |
18 Jan 2024 | 17.45 | 17.52 | 17.45 | 17.52 | 17.43 | 200 |
17 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.18 | 100 |
16 Jan 2024 | 17.99 | 18.24 | 17.99 | 18.01 | 17.92 | 3,100 |
12 Jan 2024 | 18.35 | 18.38 | 18.35 | 18.38 | 18.28 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |