Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.51 | 20.51 | 20.41 | 20.41 | 20.41 | 200 |
25 Jul 2024 | 20.34 | 20.35 | 20.28 | 20.33 | 20.33 | 2,700 |
24 Jul 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 100 |
23 Jul 2024 | 20.49 | 20.58 | 20.40 | 20.40 | 20.40 | 40,200 |
22 Jul 2024 | 20.30 | 20.67 | 20.29 | 20.47 | 20.47 | 73,600 |
19 Jul 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
18 Jul 2024 | 20.23 | 20.24 | 20.20 | 20.24 | 20.24 | 50,100 |
17 Jul 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
16 Jul 2024 | 20.52 | 20.52 | 20.30 | 20.30 | 20.30 | 400 |
15 Jul 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 100 |
12 Jul 2024 | 20.39 | 20.39 | 20.26 | 20.26 | 20.26 | 300 |
11 Jul 2024 | 20.16 | 20.23 | 20.16 | 20.23 | 20.23 | 100 |
10 Jul 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
09 Jul 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
08 Jul 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
05 Jul 2024 | 20.44 | 20.44 | 20.25 | 20.25 | 20.25 | 900 |
03 Jul 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
02 Jul 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 100 |
01 Jul 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
28 Jun 2024 | 20.33 | 20.33 | 20.21 | 20.21 | 20.21 | 400 |
27 Jun 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 200 |
26 Jun 2024 | 20.36 | 20.44 | 20.29 | 20.29 | 20.29 | 200 |
26 Jun 2024 | 0.27 Dividend | |||||
25 Jun 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.26 | 100 |
24 Jun 2024 | 20.50 | 20.57 | 20.50 | 20.57 | 20.29 | 1,500 |
21 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.33 | 100 |
20 Jun 2024 | 21.07 | 21.07 | 20.53 | 20.53 | 20.26 | 500 |
18 Jun 2024 | 20.60 | 20.60 | 20.47 | 20.47 | 20.20 | 300 |
17 Jun 2024 | 20.50 | 20.50 | 20.48 | 20.48 | 20.21 | 200 |
14 Jun 2024 | 20.38 | 20.48 | 20.38 | 20.48 | 20.21 | 200 |
13 Jun 2024 | 20.38 | 20.48 | 20.38 | 20.48 | 20.21 | 200 |
12 Jun 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.22 | 100 |
11 Jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.21 | 100 |
10 Jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.21 | 100 |
07 Jun 2024 | 20.60 | 20.60 | 20.34 | 20.48 | 20.21 | 600 |
06 Jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.21 | 100 |
05 Jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.21 | - |
04 Jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.21 | 100 |
03 Jun 2024 | 20.36 | 20.61 | 20.36 | 20.47 | 20.20 | 3,200 |
31 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.16 | 200 |
30 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.20 | 100 |
29 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | 100 |
28 May 2024 | 20.40 | 20.47 | 20.36 | 20.47 | 20.20 | 3,000 |
24 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.14 | 100 |
23 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.14 | 100 |
22 May 2024 | 20.31 | 20.37 | 20.30 | 20.37 | 20.10 | 1,100 |
21 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | 100 |
20 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | 100 |
17 May 2024 | 20.30 | 20.38 | 20.30 | 20.38 | 20.12 | 500 |
16 May 2024 | 20.32 | 20.40 | 20.32 | 20.40 | 20.13 | 50,100 |
15 May 2024 | 20.24 | 20.61 | 20.24 | 20.38 | 20.11 | 1,200 |
14 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.17 | 100 |
13 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.12 | 100 |
10 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.14 | 100 |
09 May 2024 | 20.40 | 20.41 | 20.40 | 20.41 | 20.14 | 300 |
08 May 2024 | 20.23 | 20.42 | 20.23 | 20.39 | 20.12 | 200 |
07 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.97 | 200 |
06 May 2024 | 20.14 | 20.31 | 20.12 | 20.31 | 20.04 | 1,900 |
03 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.02 | 100 |
02 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.96 | 100 |
01 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.69 | 100 |
30 Apr 2024 | 20.20 | 20.21 | 20.10 | 20.21 | 19.95 | 1,000 |
29 Apr 2024 | 20.23 | 20.44 | 20.21 | 20.26 | 20.00 | 11,100 |
26 Apr 2024 | 20.19 | 20.33 | 20.19 | 20.33 | 20.07 | 200 |
25 Apr 2024 | 20.39 | 20.39 | 20.38 | 20.38 | 20.11 | 200 |
24 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.09 | 100 |
23 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.09 | 100 |
22 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.04 | 100 |
19 Apr 2024 | 20.20 | 20.20 | 20.19 | 20.19 | 19.92 | 2,000 |
18 Apr 2024 | 20.24 | 20.25 | 20.24 | 20.25 | 19.98 | 50,000 |
17 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.96 | 100 |
16 Apr 2024 | 20.17 | 20.31 | 20.12 | 20.20 | 19.94 | 5,500 |
15 Apr 2024 | 20.12 | 20.28 | 20.11 | 20.28 | 20.01 | 2,800 |
12 Apr 2024 | 20.23 | 20.31 | 20.23 | 20.31 | 20.04 | 200 |
11 Apr 2024 | 20.33 | 20.33 | 20.24 | 20.31 | 20.04 | 300 |
10 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.01 | 100 |
09 Apr 2024 | 20.26 | 20.26 | 20.21 | 20.21 | 19.95 | 2,900 |
08 Apr 2024 | 20.20 | 20.33 | 20.19 | 20.33 | 20.06 | 7,500 |
05 Apr 2024 | 20.11 | 20.33 | 20.11 | 20.33 | 20.06 | 3,400 |
04 Apr 2024 | 20.16 | 20.21 | 20.16 | 20.21 | 19.95 | 500 |
03 Apr 2024 | 20.13 | 20.27 | 20.13 | 20.27 | 20.00 | 200 |
02 Apr 2024 | 20.04 | 20.04 | 20.00 | 20.03 | 19.76 | 1,200 |
01 Apr 2024 | 20.14 | 20.27 | 20.14 | 20.27 | 20.00 | 500 |
28 Mar 2024 | 20.32 | 20.43 | 20.24 | 20.37 | 20.10 | 14,800 |
27 Mar 2024 | 20.37 | 20.37 | 20.06 | 20.22 | 19.95 | 2,500 |
26 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.09 | 100 |
25 Mar 2024 | 20.59 | 20.59 | 20.33 | 20.33 | 20.06 | 400 |
25 Mar 2024 | 0.27 Dividend | |||||
22 Mar 2024 | 20.57 | 20.57 | 20.52 | 20.52 | 19.98 | 300 |
21 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.00 | 100 |
20 Mar 2024 | 20.61 | 20.61 | 20.51 | 20.51 | 19.97 | 300 |
19 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.97 | 100 |
18 Mar 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 19.97 | 3,000 |
15 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 19.90 | 200 |
14 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | 100 |
13 Mar 2024 | 20.40 | 20.41 | 20.40 | 20.41 | 19.87 | 300 |
12 Mar 2024 | 20.45 | 20.52 | 20.45 | 20.52 | 19.98 | 1,600 |
11 Mar 2024 | 20.33 | 20.39 | 20.33 | 20.39 | 19.85 | 100 |
08 Mar 2024 | 20.35 | 20.43 | 20.32 | 20.39 | 19.85 | 51,400 |
07 Mar 2024 | 20.43 | 20.43 | 20.34 | 20.35 | 19.82 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |