Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 3 |
21 Jun 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
20 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
19 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
18 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
17 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
14 Jun 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
13 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
12 Jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
11 Jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
10 Jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
07 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
06 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
05 Jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
04 Jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
03 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
31 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
30 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
29 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
28 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
27 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
24 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
23 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
22 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
21 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
20 May 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
17 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
16 May 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
15 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
14 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
13 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
10 May 2024 | 20.11 | 20.40 | 20.11 | 20.40 | 20.40 | 3 |
09 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
08 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
07 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
06 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
03 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
02 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
30 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
29 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
26 Apr 2024 | 20.67 | 21.09 | 20.67 | 21.09 | 21.09 | 28 |
25 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
24 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
23 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
22 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
19 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
18 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
17 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
16 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
15 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
12 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
11 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
10 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
09 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
08 Apr 2024 | 22.10 | 22.58 | 22.10 | 22.58 | 22.58 | 200 |
05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
04 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
03 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
02 Apr 2024 | 22.49 | 22.49 | 22.13 | 22.13 | 22.13 | 100 |
28 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | -21.73 | - |
26 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | -21.70 | - |
25 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -21.76 | - |
22 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | -21.81 | - |
21 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | -21.17 | - |
20 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | -20.78 | - |
19 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | -20.67 | - |
18 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | -20.14 | - |
15 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | -19.83 | - |
14 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | -19.62 | - |
13 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | -19.82 | - |
12 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | -19.81 | - |
11 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -20.17 | - |
08 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | -20.71 | - |
07 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -21.10 | - |
06 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | -21.59 | - |
05 Mar 2024 | 22.68 | 23.00 | 22.68 | 23.00 | -21.47 | 30 |
04 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | -21.17 | - |
01 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | -20.83 | - |
29 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | -20.66 | - |
28 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | -20.45 | - |
27 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | -20.23 | - |
26 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | -20.34 | - |
23 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -19.98 | - |
22 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | -19.97 | - |
21 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | -19.70 | 25 |
20 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | -19.45 | - |
19 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | -19.63 | - |
16 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | -19.64 | - |
15 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | -19.54 | - |
14 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | -19.43 | - |
13 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | -19.58 | - |
12 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -19.61 | 40 |
09 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | -19.10 | - |
08 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | -19.36 | - |
07 Feb 2024 | 20.24 | 20.80 | 20.24 | 20.80 | -19.42 | 150 |
06 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | -17.96 | - |
05 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | -17.32 | - |
02 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -17.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |