Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.25 | 21.25 | 20.95 | 20.95 | 20.95 | 3,200 |
13 Jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
12 Jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 200 |
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 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
05 Jun 2024 | 22.27 | 22.27 | 21.76 | 21.76 | 21.76 | 400 |
04 Jun 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
03 Jun 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 200 |
31 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
30 May 2024 | 21.60 | 21.60 | 21.48 | 21.48 | 21.48 | 600 |
29 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4,500 |
28 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
24 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
23 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
22 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
21 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 200 |
20 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
17 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1,600 |
16 May 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 300 |
15 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 200 |
14 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
13 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
10 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2,100 |
09 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 500 |
08 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
07 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 100 |
06 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 100 |
03 May 2024 | 22.06 | 22.06 | 22.04 | 22.04 | 22.04 | 1,200 |
02 May 2024 | 21.96 | 22.47 | 21.96 | 22.47 | 22.47 | 5,400 |
01 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 300 |
30 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
29 Apr 2024 | 21.66 | 21.67 | 21.66 | 21.67 | 21.67 | 700 |
26 Apr 2024 | 21.58 | 21.67 | 21.54 | 21.67 | 21.67 | 1,300 |
25 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 500 |
24 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 3,800 |
23 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
22 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
19 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
18 Apr 2024 | 23.00 | 23.00 | 22.38 | 22.38 | 22.38 | 400 |
17 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 9,400 |
16 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
15 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
12 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
11 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
10 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 400 |
09 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
08 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 100 |
05 Apr 2024 | 22.81 | 22.85 | 22.81 | 22.85 | 22.85 | 800 |
04 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
03 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
02 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
01 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
28 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 200 |
28 Mar 2024 | 0.317 Dividend | |||||
27 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | - |
26 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.68 | 1,000 |
25 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.53 | - |
22 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.53 | - |
21 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.53 | - |
20 Mar 2024 | 22.37 | 22.84 | 21.84 | 22.84 | 22.53 | 4,000 |
19 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.68 | 100 |
18 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.04 | 100 |
15 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.45 | - |
14 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.45 | 400 |
13 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
12 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
11 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
08 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.69 | - |
07 Mar 2024 | 22.68 | 22.68 | 21.99 | 21.99 | 21.69 | 400 |
06 Mar 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 22.68 | 900 |
05 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.03 | - |
04 Mar 2024 | 23.02 | 23.02 | 22.34 | 22.34 | 22.03 | 200 |
01 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.29 | - |
29 Feb 2024 | 23.38 | 23.38 | 22.60 | 22.60 | 22.29 | 400 |
28 Feb 2024 | 22.01 | 22.60 | 22.01 | 22.60 | 22.29 | 3,800 |
27 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | - |
26 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | - |
23 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.53 | - |
22 Feb 2024 | 22.30 | 22.30 | 21.83 | 21.83 | 21.53 | 600 |
21 Feb 2024 | 22.25 | 22.26 | 22.25 | 22.26 | 21.95 | 800 |
20 Feb 2024 | 22.48 | 22.48 | 22.45 | 22.45 | 22.14 | 400 |
16 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.18 | - |
15 Feb 2024 | 21.44 | 22.49 | 21.44 | 22.49 | 22.18 | 400 |
14 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
13 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
12 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
09 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | 1,100 |
08 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.15 | - |
07 Feb 2024 | 21.00 | 21.05 | 20.43 | 20.43 | 20.15 | 1,700 |
06 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.22 | 1,000 |
05 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
02 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
01 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 1,500 |
31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
30 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
29 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
26 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 100 |
25 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |