Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
17 Jun 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 100 |
14 Jun 2024 | 22.23 | 22.31 | 22.23 | 22.31 | 22.31 | 100 |
13 Jun 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
12 Jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
11 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
10 Jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
07 Jun 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 100 |
06 Jun 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 100 |
05 Jun 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 100 |
04 Jun 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 100 |
03 Jun 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 100 |
31 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
30 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
29 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 100 |
28 May 2024 | 22.23 | 22.23 | 22.18 | 22.18 | 22.18 | 300 |
24 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 100 |
23 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
22 May 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
21 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 100 |
20 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
17 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 100 |
16 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 100 |
15 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 100 |
14 May 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 100 |
13 May 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 100 |
10 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 200 |
09 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 100 |
08 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
07 May 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
06 May 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
03 May 2024 | 21.83 | 21.94 | 21.82 | 21.94 | 21.94 | 1,000 |
02 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 100 |
01 May 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 100 |
30 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 100 |
29 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 100 |
26 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
25 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 100 |
24 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
23 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 100 |
22 Apr 2024 | 22.10 | 22.16 | 22.10 | 22.16 | 22.16 | 300 |
19 Apr 2024 | 22.00 | 22.03 | 22.00 | 22.03 | 22.03 | 300 |
18 Apr 2024 | 21.93 | 21.96 | 21.92 | 21.96 | 21.96 | 300 |
17 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
16 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 100 |
15 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 100 |
12 Apr 2024 | 22.37 | 22.37 | 22.35 | 22.37 | 22.37 | 700 |
11 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
10 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 100 |
09 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 100 |
08 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
05 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 100 |
04 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 100 |
03 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
02 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 100 |
01 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 100 |
28 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 100 |
27 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 100 |
26 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
25 Mar 2024 | 23.26 | 23.26 | 23.06 | 23.06 | 23.06 | 600 |
22 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
21 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 100 |
21 Mar 2024 | 0.066 Dividend | |||||
20 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.09 | 100 |
19 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.86 | - |
18 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | 100 |
15 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.66 | 100 |
14 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | 100 |
13 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.97 | 100 |
12 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.96 | 100 |
11 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.88 | 100 |
08 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.86 | 100 |
07 Mar 2024 | 22.99 | 22.99 | 22.97 | 22.97 | 22.91 | 100 |
06 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.68 | 100 |
05 Mar 2024 | 22.68 | 22.68 | 22.59 | 22.59 | 22.53 | 500 |
04 Mar 2024 | 22.80 | 22.80 | 22.68 | 22.68 | 22.61 | 300 |
01 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | 100 |
29 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.41 | 100 |
28 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | 100 |
27 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.33 | - |
26 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.26 | 100 |
23 Feb 2024 | 22.41 | 22.41 | 22.40 | 22.40 | 22.34 | 300 |
22 Feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.28 | - |
21 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.04 | 100 |
20 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.02 | 100 |
16 Feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.10 | 100 |
15 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.19 | 100 |
14 Feb 2024 | 21.95 | 21.98 | 21.95 | 21.98 | 21.92 | 2,900 |
13 Feb 2024 | 21.82 | 21.82 | 21.73 | 21.75 | 21.69 | 400 |
12 Feb 2024 | 22.22 | 22.22 | 22.19 | 22.19 | 22.13 | 200 |
09 Feb 2024 | 21.92 | 22.01 | 21.92 | 22.01 | 21.95 | 300 |
08 Feb 2024 | 21.90 | 21.92 | 21.89 | 21.92 | 21.86 | 9,400 |
07 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.75 | 100 |
06 Feb 2024 | 21.73 | 21.75 | 21.73 | 21.75 | 21.69 | 3,900 |
05 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.63 | - |
02 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.84 | 100 |
01 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.84 | - |
31 Jan 2024 | 22.06 | 22.06 | 21.86 | 21.86 | 21.80 | 3,000 |
30 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.06 | - |
29 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.00 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |