Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
28 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
27 Jun 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
27 Jun 2024 | 75 Dividend | |||||
26 Jun 2024 | 25.83 | 25.83 | 25.83 | 25.83 | -49.17 | - |
25 Jun 2024 | 25.64 | 25.64 | 25.64 | 25.64 | -48.81 | - |
24 Jun 2024 | 25.18 | 25.82 | 25.18 | 25.82 | -49.15 | 772 |
21 Jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | -48.14 | - |
20 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | -48.56 | - |
19 Jun 2024 | 25.56 | 25.56 | 25.56 | 25.56 | -48.66 | 74 |
18 Jun 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -49.11 | - |
17 Jun 2024 | 25.54 | 26.06 | 25.54 | 26.06 | -49.61 | 55 |
14 Jun 2024 | 25.99 | 25.99 | 25.99 | 25.99 | -49.47 | - |
13 Jun 2024 | 25.75 | 25.79 | 25.75 | 25.79 | -49.09 | - |
12 Jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | -50.08 | - |
11 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | -51.42 | - |
10 Jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | -50.92 | - |
07 Jun 2024 | 26.81 | 26.81 | 26.81 | 26.81 | -51.04 | - |
06 Jun 2024 | 26.57 | 26.57 | 26.57 | 26.57 | -50.58 | - |
05 Jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | -50.46 | - |
04 Jun 2024 | 27.13 | 27.26 | 27.13 | 27.26 | -51.89 | 600 |
03 Jun 2024 | 26.97 | 26.97 | 26.97 | 26.97 | -51.34 | - |
31 May 2024 | 26.41 | 26.41 | 26.41 | 26.41 | -50.27 | - |
30 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | -49.80 | - |
29 May 2024 | 26.09 | 26.09 | 26.09 | 26.09 | -49.66 | - |
28 May 2024 | 26.31 | 26.31 | 26.30 | 26.30 | -50.06 | 75 |
27 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | -49.40 | - |
24 May 2024 | 25.84 | 25.84 | 25.84 | 25.84 | -49.19 | - |
23 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | -49.25 | - |
22 May 2024 | 25.41 | 25.86 | 25.41 | 25.86 | -49.23 | 20 |
21 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | -48.31 | - |
20 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | -48.85 | - |
17 May 2024 | 25.51 | 25.51 | 25.40 | 25.40 | -48.35 | 500 |
16 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | -48.94 | - |
15 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | -48.98 | 500 |
14 May 2024 | 25.79 | 26.01 | 25.79 | 26.01 | -49.51 | - |
13 May 2024 | 25.71 | 25.71 | 25.63 | 25.63 | -48.79 | - |
10 May 2024 | 25.87 | 25.87 | 25.87 | 25.87 | -49.25 | - |
09 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | -48.90 | - |
08 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | -48.69 | - |
07 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | -49.15 | - |
06 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | -48.43 | - |
03 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | -48.75 | - |
02 May 2024 | 25.57 | 25.57 | 25.57 | 25.57 | -48.68 | - |
30 Apr 2024 | 25.30 | 25.36 | 25.30 | 25.36 | -48.28 | - |
29 Apr 2024 | 25.00 | 25.00 | 24.99 | 24.99 | -47.57 | - |
26 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | -47.40 | - |
25 Apr 2024 | 24.62 | 24.62 | 24.12 | 24.12 | -45.91 | 600 |
24 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | -50.46 | - |
23 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | -50.48 | - |
22 Apr 2024 | 26.63 | 26.76 | 26.63 | 26.76 | -50.94 | 570 |
19 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | -50.45 | - |
18 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | -50.45 | - |
17 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -50.85 | - |
16 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -51.02 | - |
15 Apr 2024 | 27.13 | 27.21 | 27.13 | 27.21 | -51.80 | 530 |
12 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | -51.89 | - |
11 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | -50.88 | - |
10 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | -50.73 | - |
09 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | -51.23 | - |
08 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | -50.96 | - |
05 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | -50.73 | - |
04 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | -51.11 | - |
03 Apr 2024 | 27.21 | 27.38 | 27.21 | 27.38 | -52.12 | 140 |
02 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | -52.37 | - |
28 Mar 2024 | 27.25 | 27.45 | 27.25 | 27.45 | -52.25 | 125 |
27 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -52.16 | - |
26 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | -51.59 | - |
25 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | -51.49 | - |
22 Mar 2024 | 27.45 | 27.95 | 27.45 | 27.50 | -52.35 | 325 |
21 Mar 2024 | 26.95 | 27.25 | 26.95 | 27.25 | -51.87 | 25 |
20 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -50.83 | - |
19 Mar 2024 | 26.95 | 27.15 | 26.90 | 26.90 | -51.21 | 720 |
18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -51.40 | - |
15 Mar 2024 | 26.65 | 26.75 | 26.65 | 26.75 | -50.92 | 760 |
14 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -50.83 | - |
13 Mar 2024 | 26.60 | 26.75 | 26.60 | 26.75 | -50.92 | 100 |
12 Mar 2024 | 27.15 | 27.70 | 27.15 | 27.25 | -51.87 | 250 |
11 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | -51.68 | - |
08 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | -53.49 | - |
07 Mar 2024 | 27.25 | 27.55 | 27.25 | 27.55 | -52.44 | 3,385 |
06 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -51.78 | - |
05 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -50.64 | - |
04 Mar 2024 | 26.95 | 27.25 | 26.60 | 26.60 | -50.64 | 235 |
01 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -51.21 | - |
29 Feb 2024 | 26.75 | 27.30 | 26.75 | 27.30 | -51.97 | 580 |
28 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -50.26 | - |
27 Feb 2024 | 26.50 | 26.55 | 26.50 | 26.55 | -50.54 | 60 |
26 Feb 2024 | 26.10 | 26.55 | 26.10 | 26.55 | -50.54 | 400 |
23 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | -49.21 | - |
22 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | -49.59 | - |
21 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | -48.64 | - |
20 Feb 2024 | 25.85 | 26.20 | 25.85 | 26.20 | -49.87 | 400 |
19 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | -49.21 | 2,000 |
16 Feb 2024 | 25.90 | 26.20 | 25.70 | 26.20 | -49.87 | 342 |
15 Feb 2024 | 25.40 | 25.90 | 25.40 | 25.90 | -49.30 | 120 |
14 Feb 2024 | 25.25 | 25.75 | 25.25 | 25.75 | -49.02 | 100 |
13 Feb 2024 | 25.40 | 25.65 | 25.40 | 25.65 | -48.83 | 100 |
12 Feb 2024 | 24.95 | 25.50 | 24.95 | 25.45 | -48.45 | 2,570 |
09 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | -47.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |