Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Jun 13, 2024 | 24.25 | 24.31 | 24.25 | 24.26 | 24.26 | 800 |
Jun 12, 2024 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | 900 |
Jun 11, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Jun 10, 2024 | 24.56 | 24.56 | 24.50 | 24.50 | 24.50 | 2,200 |
Jun 07, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,000 |
Jun 06, 2024 | 24.87 | 26.50 | 24.87 | 25.00 | 25.00 | 9,700 |
Jun 05, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1,600 |
Jun 04, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 800 |
Jun 03, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
May 31, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
May 30, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 100 |
May 29, 2024 | 24.00 | 24.19 | 24.00 | 24.19 | 24.19 | 200 |
May 28, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
May 24, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 200 |
May 23, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
May 22, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
May 21, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
May 20, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
May 17, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
May 16, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 200 |
May 15, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
May 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
May 13, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 200 |
May 10, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
May 09, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
May 08, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
May 07, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
May 06, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
May 03, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
May 02, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
May 01, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Apr 30, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Apr 29, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 200 |
Apr 26, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 25, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 24, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 23, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 22, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 19, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 19, 2024 | 0.5 Dividend | |||||
Apr 18, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Apr 17, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Apr 16, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Apr 15, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Apr 12, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Apr 11, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | 100 |
Apr 10, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Apr 09, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Apr 08, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Apr 05, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Apr 04, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | 100 |
Apr 03, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
Apr 02, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
Apr 01, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
Mar 28, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
Mar 27, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
Mar 26, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
Mar 25, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
Mar 22, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | - |
Mar 21, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.73 | 500 |
Mar 20, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.56 | - |
Mar 19, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.56 | 400 |
Mar 18, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.56 | 300 |
Mar 15, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.56 | 100 |
Mar 14, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
Mar 13, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
Mar 12, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
Mar 11, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
Mar 08, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.61 | - |
Mar 07, 2024 | 24.19 | 24.19 | 24.10 | 24.10 | 23.61 | 1,200 |
Mar 06, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.72 | - |
Mar 05, 2024 | 24.19 | 24.21 | 24.17 | 24.21 | 23.72 | 1,000 |
Mar 04, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.39 | - |
Mar 01, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.39 | 1,000 |
Feb 29, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.72 | - |
Feb 28, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 23.72 | - |
Feb 27, 2024 | 23.70 | 24.25 | 23.57 | 24.21 | 23.72 | 2,700 |
Feb 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.80 | - |
Feb 23, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.80 | 100 |
Feb 22, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.80 | 700 |
Feb 21, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | - |
Feb 20, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | - |
Feb 16, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | - |
Feb 15, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | - |
Feb 14, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 23.95 | 200 |
Feb 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.00 | - |
Feb 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.00 | - |
Feb 09, 2024 | 24.78 | 24.78 | 24.50 | 24.50 | 24.00 | 2,200 |
Feb 08, 2024 | 24.71 | 24.72 | 24.71 | 24.72 | 24.22 | 1,100 |
Feb 07, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.21 | - |
Feb 06, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.21 | - |
Feb 05, 2024 | 24.77 | 24.77 | 24.16 | 24.71 | 24.21 | 1,000 |
Feb 02, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.41 | - |
Feb 01, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.41 | 300 |
Feb 01, 2024 | 0.5 Dividend | |||||
Jan 31, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 23.92 | 300 |
Jan 30, 2024 | 24.77 | 24.88 | 24.77 | 24.84 | 23.85 | 1,900 |
Jan 29, 2024 | 24.00 | 24.78 | 24.00 | 24.78 | 23.79 | 400 |
Jan 26, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |