Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 19.60 | 21.93 | 19.60 | 20.72 | 20.72 | 400 |
18 Jun 2024 | 20.80 | 21.41 | 20.54 | 21.41 | 21.41 | 2,300 |
17 Jun 2024 | 20.38 | 20.60 | 20.00 | 20.60 | 20.60 | 800 |
14 Jun 2024 | 19.97 | 20.37 | 19.97 | 20.37 | 20.37 | 100 |
13 Jun 2024 | 20.42 | 20.58 | 19.99 | 20.58 | 20.58 | 500 |
12 Jun 2024 | 19.48 | 20.40 | 19.48 | 20.40 | 20.40 | 1,300 |
11 Jun 2024 | 19.73 | 19.73 | 18.93 | 18.93 | 18.93 | 18,200 |
10 Jun 2024 | 20.14 | 20.14 | 20.07 | 20.07 | 20.07 | 500 |
07 Jun 2024 | 20.19 | 20.19 | 18.88 | 18.88 | 18.88 | 100 |
06 Jun 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 300 |
05 Jun 2024 | 18.79 | 19.87 | 18.07 | 18.60 | 18.60 | 6,400 |
04 Jun 2024 | 19.35 | 20.37 | 18.90 | 20.34 | 20.34 | 2,300 |
03 Jun 2024 | 19.35 | 19.41 | 18.78 | 19.41 | 19.41 | 2,100 |
31 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
30 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 200 |
29 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 10,300 |
28 May 2024 | 18.17 | 19.09 | 18.17 | 18.75 | 18.75 | 700 |
24 May 2024 | 19.10 | 19.14 | 18.53 | 18.53 | 18.53 | 300 |
23 May 2024 | 19.79 | 19.79 | 19.10 | 19.11 | 19.11 | 200 |
22 May 2024 | 19.03 | 19.07 | 19.03 | 19.07 | 19.07 | 100 |
21 May 2024 | 19.11 | 19.11 | 18.38 | 18.38 | 18.38 | 3,700 |
20 May 2024 | 18.99 | 18.99 | 18.70 | 18.70 | 18.70 | 200 |
17 May 2024 | 19.02 | 19.02 | 18.03 | 18.03 | 18.03 | 6,000 |
16 May 2024 | 18.84 | 18.84 | 17.74 | 17.78 | 17.78 | 100 |
15 May 2024 | 18.69 | 18.69 | 17.51 | 18.49 | 18.49 | 600 |
14 May 2024 | 18.57 | 18.57 | 17.38 | 17.38 | 17.38 | 400 |
13 May 2024 | 17.38 | 18.39 | 17.33 | 17.33 | 17.33 | 800 |
10 May 2024 | 17.95 | 17.95 | 17.09 | 17.89 | 17.89 | 2,800 |
09 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
08 May 2024 | 17.76 | 18.51 | 17.76 | 18.51 | 18.51 | 500 |
07 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
06 May 2024 | 17.68 | 18.67 | 17.61 | 17.79 | 17.79 | 1,600 |
03 May 2024 | 18.50 | 18.50 | 18.48 | 18.48 | 18.48 | 600 |
02 May 2024 | 18.77 | 18.77 | 17.57 | 17.81 | 17.81 | 13,500 |
01 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 100 |
30 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 200 |
29 Apr 2024 | 18.35 | 18.36 | 18.35 | 18.36 | 18.36 | 1,900 |
26 Apr 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | 900 |
25 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 700 |
24 Apr 2024 | 18.99 | 18.99 | 17.87 | 17.87 | 17.87 | 1,900 |
23 Apr 2024 | 18.18 | 18.18 | 17.38 | 17.62 | 17.62 | 200 |
22 Apr 2024 | 17.29 | 18.15 | 17.29 | 17.35 | 17.35 | 500 |
19 Apr 2024 | 17.72 | 17.72 | 16.93 | 17.72 | 17.72 | 800 |
18 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 400 |
17 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 400 |
16 Apr 2024 | 17.72 | 18.31 | 17.72 | 18.01 | 18.01 | 200 |
15 Apr 2024 | 18.51 | 18.51 | 17.67 | 17.67 | 17.67 | 600 |
12 Apr 2024 | 18.83 | 18.83 | 18.02 | 18.25 | 18.25 | 1,500 |
11 Apr 2024 | 17.45 | 18.31 | 17.32 | 17.57 | 17.57 | 900 |
10 Apr 2024 | 17.53 | 18.35 | 17.53 | 18.35 | 18.35 | 500 |
09 Apr 2024 | 18.14 | 18.14 | 17.72 | 17.72 | 17.72 | 300 |
08 Apr 2024 | 18.50 | 18.50 | 17.58 | 17.58 | 17.58 | 100 |
05 Apr 2024 | 18.09 | 18.09 | 17.64 | 17.64 | 17.64 | 600 |
04 Apr 2024 | 18.90 | 18.90 | 18.18 | 18.84 | 18.84 | 20,100 |
03 Apr 2024 | 17.84 | 18.65 | 17.84 | 18.41 | 18.41 | 500 |
02 Apr 2024 | 18.25 | 18.59 | 18.18 | 18.18 | 18.18 | 400 |
01 Apr 2024 | 19.09 | 19.09 | 18.58 | 19.09 | 19.09 | 1,500 |
28 Mar 2024 | 18.09 | 19.09 | 18.09 | 19.09 | 19.09 | 10,700 |
28 Mar 2024 | 0.165 Dividend | |||||
27 Mar 2024 | 19.70 | 19.70 | 18.53 | 19.42 | 19.25 | 3,400 |
26 Mar 2024 | 18.52 | 19.40 | 18.52 | 19.27 | 19.10 | 6,500 |
25 Mar 2024 | 18.37 | 19.32 | 18.37 | 18.42 | 18.27 | 500 |
22 Mar 2024 | 20.25 | 20.25 | 18.87 | 18.87 | 18.71 | 1,800 |
21 Mar 2024 | 19.33 | 19.86 | 18.84 | 18.84 | 18.68 | 200 |
20 Mar 2024 | 18.99 | 19.00 | 18.95 | 18.95 | 18.79 | 600 |
19 Mar 2024 | 19.83 | 19.83 | 18.91 | 19.72 | 19.55 | 1,500 |
18 Mar 2024 | 19.93 | 19.94 | 18.99 | 18.99 | 18.83 | 400 |
15 Mar 2024 | 19.81 | 19.81 | 18.51 | 19.81 | 19.65 | 6,300 |
14 Mar 2024 | 18.70 | 19.50 | 18.67 | 19.50 | 19.34 | 300 |
13 Mar 2024 | 19.66 | 19.67 | 18.71 | 18.71 | 18.55 | 300 |
12 Mar 2024 | 18.47 | 19.12 | 18.47 | 19.12 | 18.96 | 200 |
11 Mar 2024 | 19.81 | 19.81 | 18.72 | 18.72 | 18.56 | 1,100 |
08 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.82 | 900 |
07 Mar 2024 | 19.46 | 19.80 | 19.46 | 19.75 | 19.58 | 3,800 |
06 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | 100 |
05 Mar 2024 | 19.71 | 19.95 | 19.71 | 19.80 | 19.64 | 8,900 |
04 Mar 2024 | 19.51 | 20.37 | 19.47 | 19.47 | 19.31 | 3,000 |
01 Mar 2024 | 20.37 | 20.37 | 19.69 | 19.69 | 19.52 | 1,000 |
29 Feb 2024 | 20.37 | 20.37 | 19.70 | 19.70 | 19.53 | 400 |
28 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.52 | 100 |
27 Feb 2024 | 19.69 | 20.38 | 19.69 | 20.38 | 20.20 | 400 |
26 Feb 2024 | 20.37 | 20.37 | 19.69 | 19.69 | 19.52 | 200 |
23 Feb 2024 | 20.30 | 20.37 | 19.69 | 19.69 | 19.52 | 500 |
22 Feb 2024 | 20.37 | 20.37 | 19.69 | 19.69 | 19.52 | 500 |
21 Feb 2024 | 18.84 | 19.69 | 18.84 | 19.46 | 19.29 | 1,600 |
20 Feb 2024 | 18.75 | 20.15 | 18.75 | 19.09 | 18.93 | 100 |
16 Feb 2024 | 20.83 | 20.83 | 19.45 | 19.45 | 19.28 | 2,800 |
15 Feb 2024 | 20.62 | 20.89 | 19.66 | 19.66 | 19.49 | 4,200 |
14 Feb 2024 | 20.25 | 20.25 | 19.67 | 19.67 | 19.50 | 1,500 |
13 Feb 2024 | 19.11 | 20.50 | 19.11 | 20.49 | 20.32 | 1,400 |
12 Feb 2024 | 19.61 | 20.82 | 19.61 | 20.64 | 20.46 | 3,900 |
09 Feb 2024 | 20.82 | 20.82 | 19.61 | 20.70 | 20.52 | 900 |
08 Feb 2024 | 21.05 | 21.05 | 20.16 | 20.18 | 20.01 | 300 |
07 Feb 2024 | 19.80 | 20.89 | 19.80 | 20.89 | 20.71 | 100 |
06 Feb 2024 | 21.10 | 21.14 | 20.12 | 20.12 | 19.95 | 1,200 |
05 Feb 2024 | 21.13 | 21.13 | 19.94 | 21.13 | 20.95 | 300 |
02 Feb 2024 | 21.15 | 21.15 | 20.19 | 20.19 | 20.02 | 1,000 |
01 Feb 2024 | 19.47 | 20.92 | 19.47 | 20.37 | 20.19 | 1,500 |
31 Jan 2024 | 20.05 | 20.36 | 20.05 | 20.36 | 20.19 | 500 |
30 Jan 2024 | 21.36 | 21.36 | 19.88 | 19.88 | 19.72 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |