Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
20 Jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
19 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
18 Jun 2024 | 17.88 | 18.15 | 17.88 | 18.15 | 18.15 | 560 |
17 Jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
14 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
13 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 Jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
11 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
10 Jun 2024 | 19.14 | 19.28 | 19.14 | 19.28 | 19.28 | 475 |
07 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
06 Jun 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
05 Jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
04 Jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
03 Jun 2024 | 19.67 | 19.67 | 19.56 | 19.56 | 19.56 | 35 |
31 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
30 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
29 May 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
28 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
27 May 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
24 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
23 May 2024 | 20.00 | 20.00 | 19.91 | 19.91 | 19.91 | 1,500 |
22 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
21 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
20 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
17 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
16 May 2024 | 19.90 | 20.01 | 19.90 | 20.01 | 20.01 | 8 |
15 May 2024 | 19.99 | 20.26 | 19.99 | 20.26 | 20.26 | 5 |
14 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
13 May 2024 | 19.95 | 19.95 | 19.83 | 19.83 | 19.83 | 100 |
10 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
09 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
08 May 2024 | 21.41 | 21.67 | 21.41 | 21.67 | 21.67 | 100 |
07 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
06 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
03 May 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
02 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
30 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
29 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
26 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
25 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
24 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
23 Apr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
22 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
19 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
18 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
17 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
16 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
15 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
12 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
11 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
10 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
09 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
08 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
05 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
04 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
03 Apr 2024 | 21.94 | 22.07 | 21.94 | 22.07 | 22.07 | 15 |
02 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 5 |
28 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | -21.50 | 30 |
26 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -21.36 | - |
25 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | -21.39 | - |
22 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | -21.43 | - |
21 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | -20.92 | - |
20 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | -20.55 | - |
19 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -20.32 | - |
18 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -20.12 | 4 |
15 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | -19.50 | - |
14 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | -19.41 | - |
13 Mar 2024 | 21.00 | 21.32 | 21.00 | 21.32 | -19.50 | 40 |
12 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | -19.59 | - |
11 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | -19.86 | - |
08 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | -20.47 | - |
07 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | -20.67 | - |
06 Mar 2024 | 23.10 | 23.11 | 23.10 | 23.11 | -21.15 | 15 |
05 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | -20.82 | - |
04 Mar 2024 | 22.50 | 22.80 | 22.32 | 22.32 | -20.42 | 333 |
01 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | -20.45 | - |
29 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | -20.27 | - |
28 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | -20.00 | - |
27 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | -20.00 | - |
26 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | -20.01 | - |
23 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | -19.67 | - |
22 Feb 2024 | 21.48 | 21.64 | 21.48 | 21.64 | -19.79 | 232 |
21 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -19.25 | - |
20 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | -19.14 | - |
19 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | -19.30 | - |
16 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | -19.25 | - |
15 Feb 2024 | 20.91 | 21.08 | 20.91 | 21.08 | -19.29 | 12 |
14 Feb 2024 | 21.10 | 21.10 | 21.07 | 21.07 | -19.27 | 60 |
13 Feb 2024 | 21.15 | 21.76 | 21.15 | 21.76 | -19.91 | 200 |
12 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | -18.88 | - |
09 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | -18.90 | - |
08 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -19.03 | - |
07 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | -18.64 | - |
06 Feb 2024 | 19.20 | 20.30 | 19.20 | 20.30 | -18.57 | 190 |
05 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | -17.20 | 20 |
02 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | -16.85 | - |
01 Feb 2024 | 18.50 | 18.54 | 18.50 | 18.54 | -16.96 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |