Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 100 |
27 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
26 Jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
25 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
24 Jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
21 Jun 2024 | 19.01 | 19.01 | 18.80 | 18.80 | 18.80 | 100 |
20 Jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
19 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
18 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
17 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
14 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
13 Jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
12 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
11 Jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
10 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
07 Jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
06 Jun 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
05 Jun 2024 | 18.96 | 19.32 | 18.96 | 19.32 | 19.32 | 1,000 |
04 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
03 Jun 2024 | 19.75 | 19.75 | 18.83 | 18.85 | 18.85 | 1,796 |
31 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
30 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
29 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
28 May 2024 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | 130 |
27 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
24 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
23 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
22 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
21 May 2024 | 20.70 | 20.70 | 20.59 | 20.59 | 20.59 | 240 |
20 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
17 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
16 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
16 May 2024 | 0.15 Dividend | |||||
15 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.79 | - |
14 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.68 | - |
13 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.69 | - |
10 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.48 | - |
09 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.32 | - |
08 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.36 | - |
07 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.87 | - |
06 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.99 | - |
03 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.99 | - |
02 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | 200 |
30 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.21 | - |
29 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.15 | - |
26 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | - |
25 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.61 | - |
24 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.00 | - |
23 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.60 | - |
22 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.22 | 32 |
19 Apr 2024 | 18.29 | 18.63 | 18.29 | 18.63 | 18.49 | 60 |
18 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.40 | - |
17 Apr 2024 | 18.66 | 18.66 | 18.40 | 18.47 | 18.34 | 10,050 |
16 Apr 2024 | 18.90 | 18.90 | 18.89 | 18.89 | 18.75 | 130 |
15 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.80 | - |
12 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.85 | - |
11 Apr 2024 | 18.80 | 18.95 | 18.80 | 18.95 | 18.82 | 500 |
10 Apr 2024 | 18.83 | 18.92 | 18.83 | 18.92 | 18.78 | 483 |
09 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | - |
08 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.62 | - |
05 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | - |
04 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.93 | - |
03 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.17 | - |
02 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 35 |
28 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | - |
27 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.46 | - |
26 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.54 | - |
25 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | - |
22 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.18 | - |
21 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.99 | - |
20 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.27 | - |
19 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.24 | - |
18 Mar 2024 | 19.41 | 19.41 | 19.26 | 19.26 | 19.12 | 76 |
15 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.48 | - |
14 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.61 | - |
13 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.66 | - |
12 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.57 | - |
11 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.41 | - |
08 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.62 | - |
07 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.33 | - |
06 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.48 | - |
05 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | - |
04 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.29 | - |
01 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.50 | - |
29 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.39 | - |
28 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | - |
27 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.28 | - |
26 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.41 | - |
23 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.26 | - |
22 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.21 | - |
22 Feb 2024 | 0.16 Dividend | |||||
21 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.03 | - |
20 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.05 | - |
19 Feb 2024 | 19.61 | 19.69 | 19.57 | 19.57 | 19.27 | 125 |
16 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.03 | - |
15 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.33 | - |
14 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.14 | - |
13 Feb 2024 | 19.45 | 19.45 | 19.25 | 19.25 | 18.95 | 12 |
12 Feb 2024 | 19.30 | 19.30 | 19.07 | 19.07 | 18.78 | 50 |
09 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |