Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
13 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
12 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
11 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
10 Jun 2024 | 21.06 | 21.06 | 21.06 | 21.10 | 21.10 | 600 |
07 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
06 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
05 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
04 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
03 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.62 | 20.62 | 7 |
31 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
30 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
29 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
28 May 2024 | 20.86 | 20.90 | 20.86 | 20.75 | 20.75 | 1,100 |
27 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
24 May 2024 | 20.73 | 20.77 | 20.73 | 20.77 | 20.77 | 1,800 |
23 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
22 May 2024 | 20.82 | 20.84 | 20.82 | 20.84 | 20.84 | 410 |
21 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
20 May 2024 | 20.91 | 20.93 | 20.91 | 20.93 | 20.93 | 1,800 |
17 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
16 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
15 May 2024 | 20.74 | 20.78 | 20.74 | 20.80 | 20.80 | 537 |
14 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
13 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
10 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
09 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
08 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
07 May 2024 | 20.65 | 20.65 | 20.65 | 20.60 | 20.60 | 49 |
06 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
03 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
02 May 2024 | 20.17 | 20.17 | 20.17 | 20.14 | 20.14 | 7 |
30 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
29 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
26 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
25 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
24 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
23 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
22 Apr 2024 | 19.95 | 19.95 | 19.88 | 19.94 | 19.94 | 1,227 |
19 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
18 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
17 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
16 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
15 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.55 | 20.55 | 10 |
12 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
11 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
10 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
09 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
08 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
05 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
04 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
03 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
02 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.55 | 20.55 | 100 |
28 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.74 | 20.74 | 415 |
27 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
26 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
25 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
22 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.65 | 20.65 | 1 |
21 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
20 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
19 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
18 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.28 | 20.28 | 800 |
15 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.11 | 20.11 | 10 |
14 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
13 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
12 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
11 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
08 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
07 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.19 | 20.19 | 138 |
06 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
05 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.03 | 20.03 | 400 |
04 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
01 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
29 Feb 2024 | 19.95 | 19.95 | 19.95 | 20.05 | 20.05 | 11 |
28 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
27 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
26 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
23 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
22 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
21 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
20 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
19 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
16 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
15 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.91 | 19.91 | 10 |
14 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
13 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
12 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
09 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
08 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.80 | 19.80 | 1 |
07 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
06 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
05 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
02 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.60 | 19.60 | 560 |
01 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
31 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.46 | 19.46 | 538 |
30 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
29 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
26 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
25 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
24 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.35 | 19.35 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |