Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 300 |
27 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 300 |
26 Jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 300 |
25 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
24 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
21 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
20 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
18 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
17 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
14 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
13 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
12 Jun 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3,500 |
11 Jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 400 |
10 Jun 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
07 Jun 2024 | 26.55 | 26.70 | 26.50 | 26.70 | 26.70 | 2,000 |
06 Jun 2024 | 27.00 | 27.00 | 26.52 | 26.85 | 26.85 | 900 |
05 Jun 2024 | 26.80 | 26.91 | 26.70 | 26.70 | 26.70 | 7,700 |
04 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
03 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
31 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
30 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2,100 |
29 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
28 May 2024 | 26.99 | 26.99 | 26.50 | 26.50 | 26.50 | 500 |
24 May 2024 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 2,900 |
23 May 2024 | 27.00 | 27.13 | 26.99 | 26.99 | 26.99 | 2,300 |
22 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
21 May 2024 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | 300 |
20 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 200 |
17 May 2024 | 26.85 | 27.27 | 26.75 | 27.27 | 27.27 | 900 |
16 May 2024 | 27.25 | 27.25 | 26.99 | 27.00 | 27.00 | 8,400 |
15 May 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
14 May 2024 | 27.25 | 27.25 | 27.21 | 27.21 | 27.21 | 200 |
13 May 2024 | 27.45 | 27.50 | 27.21 | 27.21 | 27.21 | 5,000 |
10 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
09 May 2024 | 27.30 | 27.63 | 27.30 | 27.45 | 27.45 | 12,500 |
08 May 2024 | 27.50 | 27.50 | 27.48 | 27.48 | 27.48 | 900 |
07 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 300 |
06 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 400 |
03 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 200 |
02 May 2024 | 27.70 | 27.70 | 27.30 | 27.30 | 27.30 | 1,800 |
01 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
01 May 2024 | 0.285 Dividend | |||||
30 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - |
29 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | 300 |
26 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - |
25 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - |
24 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | - |
23 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | 100 |
22 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
19 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
18 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | 100 |
17 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
16 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
15 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | - |
12 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | 100 |
11 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.47 | 400 |
10 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | 200 |
09 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | - |
08 Apr 2024 | 28.00 | 28.00 | 27.60 | 27.60 | 27.32 | 700 |
05 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | - |
04 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | 100 |
03 Apr 2024 | 28.59 | 28.59 | 28.50 | 28.50 | 28.21 | 1,000 |
02 Apr 2024 | 28.11 | 28.11 | 27.90 | 28.10 | 27.81 | 1,000 |
01 Apr 2024 | 28.40 | 28.40 | 28.15 | 28.15 | 27.86 | 1,000 |
28 Mar 2024 | 28.55 | 28.60 | 28.50 | 28.60 | 28.31 | 1,200 |
27 Mar 2024 | 29.00 | 29.00 | 28.61 | 28.75 | 28.46 | 1,200 |
26 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.45 | 100 |
25 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.45 | - |
22 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.45 | - |
21 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.45 | 400 |
20 Mar 2024 | 29.50 | 29.50 | 28.55 | 29.50 | 29.20 | 1,200 |
19 Mar 2024 | 29.40 | 29.75 | 29.40 | 29.75 | 29.45 | 400 |
18 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.10 | - |
15 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.10 | - |
14 Mar 2024 | 29.25 | 29.40 | 29.25 | 29.40 | 29.10 | 1,800 |
13 Mar 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 28.70 | 15,900 |
12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.20 | - |
11 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.20 | - |
08 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.20 | 300 |
07 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.95 | - |
06 Mar 2024 | 29.05 | 29.25 | 29.05 | 29.25 | 28.95 | 2,500 |
05 Mar 2024 | 29.05 | 29.05 | 29.04 | 29.04 | 28.74 | 800 |
04 Mar 2024 | 29.00 | 29.50 | 29.00 | 29.50 | 29.20 | 2,600 |
01 Mar 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 28.70 | 2,600 |
29 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.50 | - |
28 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.50 | - |
27 Feb 2024 | 29.10 | 29.10 | 28.79 | 28.79 | 28.50 | 3,000 |
26 Feb 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 28.70 | 1,000 |
23 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | 1,800 |
22 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.20 | - |
21 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.20 | - |
20 Feb 2024 | 28.50 | 28.50 | 28.49 | 28.49 | 28.20 | 600 |
16 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.21 | 3,200 |
15 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.04 | 300 |
14 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
13 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
12 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
09 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | - |
08 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | 900 |
07 Feb 2024 | 28.24 | 29.00 | 28.24 | 29.00 | 28.70 | 9,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |