Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
27 Jun 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 200 |
26 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
25 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
24 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
21 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
20 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 100 |
18 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
17 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
14 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
13 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
12 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 100 |
11 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
10 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
07 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
06 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
05 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
04 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
03 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
31 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
30 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
29 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
28 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 100 |
24 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
23 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
22 May 2024 | 21.16 | 21.16 | 21.12 | 21.12 | 21.12 | 300 |
21 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
20 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 200 |
17 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
16 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
15 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 2,300 |
14 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
13 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
10 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
09 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
08 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
07 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
06 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
03 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
02 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
01 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
30 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
29 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
26 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
25 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
24 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
23 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
22 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
19 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
18 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
17 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 300 |
16 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
15 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
12 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
11 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
10 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
09 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
08 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
05 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 200 |
04 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
03 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 100 |
02 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
01 Apr 2024 | 22.28 | 22.72 | 22.28 | 22.28 | 22.28 | 300 |
01 Apr 2024 | 3:1 Stock split | |||||
28 Mar 2024 | 19.68 | 21.84 | 19.68 | 21.84 | 21.84 | 900 |
28 Mar 2024 | 0.058667 Dividend | |||||
27 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.61 | - |
26 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.61 | - |
25 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.61 | - |
22 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.61 | - |
21 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.61 | - |
20 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.61 | 300 |
19 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
18 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | 300 |
15 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
14 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
13 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
12 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
11 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
08 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
07 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
06 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
05 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
04 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
01 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
29 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
28 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
27 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
26 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
23 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | 1,200 |
22 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | - |
21 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | - |
20 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | - |
16 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | - |
15 Feb 2024 | 20.20 | 20.20 | 20.10 | 20.10 | 20.05 | 600 |
14 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.63 | - |
13 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.63 | - |
12 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.63 | - |
09 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.63 | - |
08 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |