Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
20 Jun 2024 | 21.52 | 21.53 | 21.52 | 21.53 | 21.53 | 26 |
19 Jun 2024 | 21.55 | 21.55 | 21.53 | 21.53 | 21.53 | 522 |
18 Jun 2024 | 21.49 | 21.53 | 21.49 | 21.53 | 21.53 | 751 |
17 Jun 2024 | 20.63 | 21.25 | 20.51 | 21.25 | 21.25 | 95 |
14 Jun 2024 | 20.50 | 20.51 | 20.38 | 20.51 | 20.51 | 2,728 |
13 Jun 2024 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | 474 |
12 Jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 250 |
11 Jun 2024 | 19.95 | 21.32 | 19.95 | 21.32 | 21.32 | 4,499 |
07 Jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 166 |
06 Jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 500 |
05 Jun 2024 | 19.93 | 19.93 | 19.68 | 19.68 | 19.68 | 1,000 |
04 Jun 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
03 Jun 2024 | 19.70 | 19.70 | 19.67 | 19.67 | 19.67 | 559 |
31 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
30 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1,500 |
29 May 2024 | 19.71 | 19.71 | 19.60 | 19.60 | 19.60 | 2,362 |
28 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2 |
27 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 3 |
24 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 150 |
23 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 26 |
22 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 65 |
21 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 223 |
20 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
17 May 2024 | 19.81 | 19.81 | 19.70 | 19.70 | 19.70 | 1,012 |
16 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
15 May 2024 | 19.66 | 19.66 | 19.65 | 19.66 | 19.66 | 1,164 |
14 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
13 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
10 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 513 |
09 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 50 |
08 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 817 |
07 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
06 May 2024 | 19.60 | 20.01 | 19.60 | 20.01 | 20.01 | 1,015 |
03 May 2024 | 19.59 | 19.74 | 19.59 | 19.74 | 19.74 | 300 |
02 May 2024 | 19.59 | 19.59 | 19.50 | 19.50 | 19.50 | 983 |
01 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 132 |
30 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 36 |
29 Apr 2024 | 19.59 | 19.59 | 19.51 | 19.59 | 19.59 | 184 |
26 Apr 2024 | 19.50 | 19.51 | 19.50 | 19.50 | 19.50 | 2,016 |
24 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 51 |
23 Apr 2024 | 19.39 | 19.50 | 19.39 | 19.50 | 19.50 | 146 |
22 Apr 2024 | 19.85 | 19.85 | 19.35 | 19.73 | 19.73 | 638 |
19 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
18 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 5 |
17 Apr 2024 | 20.00 | 20.00 | 19.00 | 19.93 | 19.93 | 25,177 |
16 Apr 2024 | 20.03 | 20.19 | 20.00 | 20.00 | 20.00 | 3,574 |
15 Apr 2024 | 20.06 | 20.14 | 20.00 | 20.14 | 20.14 | 3,407 |
12 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
11 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 639 |
10 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
09 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
08 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2 |
05 Apr 2024 | 20.58 | 20.85 | 20.50 | 20.85 | 20.85 | 956 |
04 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
03 Apr 2024 | 20.80 | 20.80 | 20.58 | 20.58 | 20.58 | 500 |
02 Apr 2024 | 21.19 | 21.19 | 20.80 | 20.80 | 20.80 | 561 |
28 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
27 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 36 |
26 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
25 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
22 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
21 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 4 |
20 Mar 2024 | 22.00 | 22.00 | 21.29 | 21.29 | 21.29 | 107 |
19 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2 |
18 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
15 Mar 2024 | 21.50 | 22.22 | 21.50 | 22.22 | 22.22 | 1,202 |
14 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
13 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
12 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
11 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
08 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
07 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
07 Mar 2024 | 0.45 Dividend | |||||
06 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | 451 |
05 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | 1 |
04 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.17 | - |
01 Mar 2024 | 22.50 | 22.50 | 21.60 | 21.60 | 21.17 | 1,533 |
29 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.07 | - |
28 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.07 | - |
27 Feb 2024 | 21.51 | 21.51 | 21.50 | 21.50 | 21.07 | 1,128 |
26 Feb 2024 | 20.81 | 21.50 | 20.81 | 21.50 | 21.07 | 85 |
23 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.83 | - |
22 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.83 | - |
21 Feb 2024 | 19.65 | 20.23 | 19.65 | 20.23 | 19.83 | 6,585 |
20 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | 526 |
19 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | - |
16 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | - |
15 Feb 2024 | 19.09 | 19.10 | 19.03 | 19.10 | 18.72 | 1,045 |
14 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
13 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
12 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
09 Feb 2024 | 18.50 | 19.00 | 18.50 | 19.00 | 18.62 | 1,150 |
08 Feb 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.13 | 1,195 |
07 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | - |
06 Feb 2024 | 18.75 | 18.75 | 18.70 | 18.70 | 18.33 | 1,023 |
05 Feb 2024 | 18.79 | 18.79 | 18.70 | 18.70 | 18.33 | 2,016 |
02 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | 570 |
01 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | 299 |
31 Jan 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.33 | 64 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |