Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 22.93 | 22.93 | 22.89 | 22.89 | 22.89 | 600 |
13 Jun 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 100 |
12 Jun 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 100 |
11 Jun 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
11 Jun 2024 | 0.061 Dividend | |||||
10 Jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.80 | 100 |
07 Jun 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.88 | 100 |
06 Jun 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.91 | 100 |
05 Jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.78 | 200 |
04 Jun 2024 | 23.72 | 23.72 | 23.69 | 23.70 | 23.64 | 400 |
03 Jun 2024 | 23.91 | 24.03 | 23.91 | 24.01 | 23.95 | 600 |
31 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.92 | 100 |
30 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.78 | 100 |
29 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.50 | 100 |
28 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.82 | 100 |
24 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.86 | 100 |
23 May 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.65 | 100 |
22 May 2024 | 24.27 | 24.28 | 24.04 | 24.04 | 23.98 | 1,300 |
21 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.44 | - |
20 May 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.48 | 100 |
17 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.51 | 100 |
16 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.57 | 100 |
15 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | 100 |
14 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.58 | 100 |
13 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.36 | 100 |
10 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.29 | 100 |
09 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.25 | 100 |
08 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | 100 |
07 May 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.10 | 100 |
06 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.12 | 100 |
03 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.87 | 100 |
02 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.57 | 100 |
01 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 100 |
30 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.38 | 100 |
29 Apr 2024 | 23.86 | 23.86 | 23.78 | 23.78 | 23.72 | 700 |
26 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.75 | 100 |
25 Apr 2024 | 23.50 | 23.60 | 23.49 | 23.60 | 23.54 | 700 |
24 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.01 | 300 |
23 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.27 | 100 |
22 Apr 2024 | 23.85 | 23.93 | 23.85 | 23.93 | 23.87 | 100 |
19 Apr 2024 | 23.52 | 23.63 | 23.52 | 23.63 | 23.57 | 200 |
18 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.55 | 100 |
17 Apr 2024 | 23.76 | 23.76 | 23.65 | 23.65 | 23.59 | 100 |
16 Apr 2024 | 23.71 | 23.71 | 23.66 | 23.66 | 23.60 | 200 |
15 Apr 2024 | 24.15 | 24.15 | 23.88 | 23.88 | 23.82 | 2,600 |
12 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.90 | 100 |
11 Apr 2024 | 24.33 | 24.44 | 24.33 | 24.42 | 24.35 | 2,300 |
10 Apr 2024 | 24.50 | 24.50 | 24.30 | 24.30 | 24.23 | 4,000 |
09 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.76 | 100 |
08 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.75 | 100 |
05 Apr 2024 | 24.63 | 24.65 | 24.63 | 24.65 | 24.59 | 800 |
04 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.50 | 100 |
03 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.77 | 100 |
02 Apr 2024 | 24.69 | 24.75 | 24.69 | 24.75 | 24.68 | 900 |
01 Apr 2024 | 25.00 | 25.00 | 24.85 | 24.85 | 24.79 | 200 |
28 Mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.98 | 100 |
27 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.84 | 100 |
26 Mar 2024 | 24.91 | 24.91 | 24.80 | 24.80 | 24.74 | 300 |
25 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.60 | 100 |
22 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.64 | 100 |
21 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.85 | 100 |
20 Mar 2024 | 24.39 | 24.73 | 24.39 | 24.73 | 24.67 | 100 |
19 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.19 | - |
18 Mar 2024 | 25.96 | 25.96 | 24.14 | 24.20 | 24.14 | 1,000 |
15 Mar 2024 | 24.14 | 24.14 | 23.99 | 23.99 | 23.93 | 300 |
14 Mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.07 | 100 |
13 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.26 | 100 |
12 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.20 | 100 |
11 Mar 2024 | 23.98 | 24.05 | 23.98 | 24.05 | 23.99 | 300 |
08 Mar 2024 | 24.00 | 24.09 | 24.00 | 24.09 | 24.03 | 300 |
07 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.92 | - |
06 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.82 | 100 |
05 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.75 | 100 |
04 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.80 | 300 |
01 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.03 | 100 |
29 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.84 | 100 |
28 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.63 | 200 |
27 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.83 | 100 |
26 Feb 2024 | 23.55 | 23.64 | 23.55 | 23.64 | 23.58 | 200 |
23 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.47 | 100 |
22 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.27 | 100 |
21 Feb 2024 | 23.03 | 23.10 | 23.03 | 23.10 | 23.04 | 100 |
20 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.12 | 100 |
16 Feb 2024 | 23.35 | 23.35 | 23.23 | 23.23 | 23.17 | 100 |
15 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.36 | 100 |
14 Feb 2024 | 23.18 | 23.33 | 23.18 | 23.33 | 23.27 | 100 |
13 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.61 | 100 |
12 Feb 2024 | 23.00 | 23.14 | 23.00 | 23.14 | 23.08 | 500 |
09 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.91 | 200 |
08 Feb 2024 | 22.66 | 22.71 | 22.66 | 22.71 | 22.65 | 300 |
07 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.62 | 100 |
06 Feb 2024 | 22.53 | 22.62 | 22.53 | 22.62 | 22.57 | 200 |
05 Feb 2024 | 22.79 | 22.79 | 22.60 | 22.60 | 22.55 | 400 |
02 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.75 | 100 |
01 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.66 | 100 |
31 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.33 | 100 |
30 Jan 2024 | 22.73 | 22.79 | 22.73 | 22.79 | 22.73 | 500 |
29 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.88 | 100 |
26 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.72 | 100 |
25 Jan 2024 | 22.50 | 22.54 | 22.50 | 22.54 | 22.48 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |