Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 50 |
24 Jun 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
21 Jun 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
20 Jun 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
19 Jun 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
18 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
17 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
14 Jun 2024 | 25.42 | 25.42 | 25.09 | 25.09 | 25.09 | 50 |
13 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
12 Jun 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
11 Jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
10 Jun 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
07 Jun 2024 | 25.70 | 25.70 | 25.66 | 25.66 | 25.66 | 40 |
06 Jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
05 Jun 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
04 Jun 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
03 Jun 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
31 May 2024 | 26.15 | 26.24 | 26.15 | 26.24 | 26.24 | 30 |
30 May 2024 | 26.08 | 26.14 | 26.08 | 26.14 | 26.14 | 140 |
29 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
28 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
27 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
24 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
23 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
22 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
21 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
20 May 2024 | 26.11 | 26.15 | 26.11 | 26.15 | 26.15 | - |
17 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
16 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
15 May 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
15 May 2024 | 3.75389 Dividend | |||||
14 May 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 22.92 | - |
13 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 22.88 | - |
10 May 2024 | 26.51 | 26.86 | 26.51 | 26.86 | 23.08 | 30 |
09 May 2024 | 26.07 | 26.33 | 26.07 | 26.33 | 22.62 | - |
08 May 2024 | 26.04 | 26.17 | 26.04 | 26.17 | 22.49 | 150 |
07 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 22.51 | - |
06 May 2024 | 25.58 | 26.00 | 25.58 | 26.00 | 22.34 | 150 |
03 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 21.72 | - |
02 May 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 21.58 | - |
30 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 21.81 | - |
29 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 22.25 | - |
26 Apr 2024 | 26.06 | 26.06 | 25.73 | 25.73 | 22.10 | 100 |
25 Apr 2024 | 25.23 | 26.09 | 25.23 | 26.09 | 22.42 | 14 |
24 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 21.84 | - |
23 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 21.78 | - |
22 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 21.98 | 215 |
19 Apr 2024 | 25.97 | 25.97 | 25.48 | 25.48 | 21.89 | 200 |
18 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 21.92 | - |
17 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 22.36 | - |
16 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 22.38 | - |
15 Apr 2024 | 26.95 | 26.95 | 26.94 | 26.94 | 23.15 | 310 |
12 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 22.54 | - |
11 Apr 2024 | 25.90 | 26.51 | 25.90 | 26.51 | 22.78 | 200 |
10 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 22.04 | - |
09 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 22.10 | - |
08 Apr 2024 | 26.00 | 26.00 | 25.52 | 25.78 | 22.16 | 432 |
05 Apr 2024 | 25.66 | 26.00 | 25.66 | 26.00 | 22.35 | 40 |
04 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 22.10 | - |
03 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 22.10 | - |
02 Apr 2024 | 25.07 | 25.55 | 25.07 | 25.55 | 21.95 | 430 |
28 Mar 2024 | 24.83 | 25.14 | 24.83 | 25.14 | 21.60 | 150 |
27 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 21.19 | - |
26 Mar 2024 | 25.17 | 25.17 | 24.56 | 24.56 | 21.10 | 3 |
25 Mar 2024 | 24.78 | 24.88 | 24.78 | 24.88 | 21.38 | 80 |
22 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 21.13 | - |
21 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 21.19 | - |
20 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 20.95 | - |
19 Mar 2024 | 24.38 | 24.38 | 24.27 | 24.27 | 20.86 | 1,000 |
18 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 20.75 | - |
15 Mar 2024 | 23.89 | 24.36 | 23.89 | 24.36 | 20.93 | 100 |
14 Mar 2024 | 24.01 | 24.08 | 24.01 | 24.08 | 20.69 | 100 |
13 Mar 2024 | 23.58 | 24.20 | 23.58 | 24.20 | 20.79 | 11 |
12 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 20.24 | - |
11 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 20.45 | - |
08 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 20.39 | - |
07 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 20.35 | - |
06 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 20.09 | - |
05 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 19.71 | - |
04 Mar 2024 | 23.23 | 23.23 | 23.00 | 23.00 | 19.76 | 610 |
01 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 19.60 | - |
29 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 19.68 | - |
28 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 19.87 | 20 |
27 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 19.61 | - |
26 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 19.92 | - |
23 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 20.25 | - |
22 Feb 2024 | 23.58 | 23.84 | 23.58 | 23.84 | 20.49 | 200 |
21 Feb 2024 | 23.27 | 23.31 | 23.27 | 23.31 | 20.03 | 100 |
20 Feb 2024 | 23.80 | 23.80 | 23.51 | 23.51 | 20.20 | 500 |
19 Feb 2024 | 23.52 | 23.85 | 23.52 | 23.85 | 20.50 | 50 |
16 Feb 2024 | 23.22 | 23.52 | 23.22 | 23.52 | 20.21 | 433 |
15 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 19.83 | - |
14 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 19.91 | - |
14 Feb 2024 | 6.31374 Dividend | |||||
13 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 15.65 | - |
12 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 15.56 | - |
09 Feb 2024 | 24.42 | 24.47 | 24.42 | 24.47 | 15.61 | 25 |
08 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 16.12 | - |
07 Feb 2024 | 27.17 | 27.17 | 25.40 | 25.40 | 16.21 | 500 |
06 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 17.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |