Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 4 |
13 Jun 2024 | 21.40 | 21.40 | 21.38 | 21.38 | 21.38 | 4 |
12 Jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1 |
11 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
10 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
07 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
06 Jun 2024 | 21.75 | 21.75 | 21.72 | 21.75 | 21.75 | 11 |
05 Jun 2024 | 21.68 | 21.77 | 21.68 | 21.77 | 21.77 | 31 |
04 Jun 2024 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 32 |
03 Jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
31 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 10 |
30 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2 |
29 May 2024 | 21.30 | 21.50 | 21.27 | 21.40 | 21.40 | 43 |
28 May 2024 | 21.33 | 21.40 | 21.33 | 21.40 | 21.40 | 12 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 22.19 | 22.19 | 21.95 | 21.95 | 21.95 | 4 |
23 May 2024 | 22.24 | 22.43 | 22.19 | 22.19 | 22.19 | 6 |
22 May 2024 | 22.00 | 22.11 | 22.00 | 22.02 | 22.02 | 4 |
21 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
20 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 10 |
17 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
16 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
15 May 2024 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | 2 |
14 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 38 |
13 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1 |
10 May 2024 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | 2 |
09 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 4 |
08 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 4 |
07 May 2024 | 21.09 | 21.09 | 21.00 | 21.09 | 21.09 | 3 |
06 May 2024 | 21.33 | 21.34 | 21.29 | 21.33 | 21.33 | 10 |
03 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
02 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
01 May 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
30 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
29 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
26 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
25 Apr 2024 | 20.82 | 20.88 | 20.82 | 20.82 | 20.82 | 9 |
24 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 15 |
23 Apr 2024 | 20.78 | 20.80 | 20.71 | 20.80 | 20.80 | 2 |
22 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 25 |
19 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
18 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1 |
17 Apr 2024 | 21.05 | 21.05 | 21.01 | 21.01 | 21.01 | 12 |
16 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
15 Apr 2024 | 21.13 | 21.13 | 21.08 | 21.08 | 21.08 | 50 |
12 Apr 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 21.01 | 15 |
11 Apr 2024 | 21.15 | 21.15 | 21.00 | 21.15 | 21.15 | 5 |
10 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
09 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1 |
08 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 34 |
05 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
04 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 11 |
03 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
02 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 24 |
01 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
28 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 12 |
27 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
26 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
25 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
22 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
21 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 36 |
20 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2 |
19 Mar 2024 | 20.65 | 20.73 | 20.65 | 20.71 | 20.71 | 38 |
18 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 15 |
15 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 22 |
14 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
13 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
12 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
11 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4 |
08 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4 |
07 Mar 2024 | 20.58 | 20.58 | 20.50 | 20.50 | 20.50 | 37 |
06 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
05 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 20 |
04 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 29 |
01 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
29 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
28 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
27 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 30 |
26 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
23 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
22 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1 |
21 Feb 2024 | 21.16 | 21.34 | 21.16 | 21.25 | 21.25 | 18 |
20 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 5 |
16 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1 |
15 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1 |
14 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
13 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
12 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 6 |
09 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1 |
08 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
07 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 10 |
06 Feb 2024 | 21.00 | 21.10 | 21.00 | 21.06 | 21.06 | 87 |
05 Feb 2024 | 20.83 | 20.92 | 20.83 | 20.92 | 20.92 | 9 |
02 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 5 |
01 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
31 Jan 2024 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 15 |
30 Jan 2024 | 20.60 | 20.64 | 20.55 | 20.62 | 20.62 | 42 |
29 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 7 |
26 Jan 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 8 |
25 Jan 2024 | 20.25 | 20.34 | 20.25 | 20.34 | 20.34 | 32 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |