Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
25 Jul 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 200 |
24 Jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
23 Jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
22 Jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
19 Jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,400 |
18 Jul 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
17 Jul 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
16 Jul 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
15 Jul 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
12 Jul 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
11 Jul 2024 | 25.66 | 25.66 | 24.50 | 25.25 | 25.25 | 14,800 |
10 Jul 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
09 Jul 2024 | 25.85 | 25.85 | 25.40 | 25.60 | 25.60 | 4,600 |
08 Jul 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
05 Jul 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
03 Jul 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
02 Jul 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
01 Jul 2024 | 25.75 | 25.75 | 25.62 | 25.62 | 25.62 | 300 |
28 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
27 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
26 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
25 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
24 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
21 Jun 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
20 Jun 2024 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | 1,600 |
18 Jun 2024 | 26.00 | 26.00 | 25.55 | 25.55 | 25.55 | 900 |
17 Jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
14 Jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 200 |
14 Jun 2024 | 0.28 Dividend | |||||
13 Jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | - |
12 Jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | 300 |
11 Jun 2024 | 26.10 | 26.10 | 25.44 | 25.50 | 25.22 | 4,900 |
10 Jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.81 | 100 |
07 Jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.76 | 200 |
06 Jun 2024 | 26.75 | 26.75 | 26.00 | 26.00 | 25.72 | 1,000 |
05 Jun 2024 | 26.25 | 26.75 | 26.25 | 26.75 | 26.46 | 200 |
04 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
03 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
31 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 100 |
30 May 2024 | 26.52 | 26.52 | 25.05 | 25.75 | 25.47 | 1,500 |
29 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.46 | - |
28 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.46 | 1,100 |
24 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
23 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
22 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
21 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
20 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
17 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
16 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | 100 |
15 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | 100 |
14 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.08 | - |
13 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.08 | - |
10 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.08 | - |
09 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.08 | - |
08 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.08 | - |
07 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.08 | 100 |
06 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.08 | - |
03 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.08 | 100 |
02 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.02 | - |
01 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.02 | - |
30 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.02 | 1,000 |
29 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
26 Apr 2024 | 26.11 | 26.50 | 26.11 | 26.50 | 26.21 | 1,000 |
25 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.74 | 100 |
24 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
23 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
22 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
19 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 600 |
18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
17 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 100 |
16 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
15 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
12 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
11 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
10 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
09 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.21 | - |
08 Apr 2024 | 25.30 | 26.50 | 25.30 | 26.50 | 26.21 | 400 |
05 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.06 | - |
04 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.06 | - |
03 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.06 | - |
02 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.06 | 100 |
01 Apr 2024 | 27.00 | 27.25 | 27.00 | 27.25 | 26.95 | 200 |
28 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | - |
27 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | - |
26 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | 100 |
25 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | - |
22 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | 100 |
21 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.67 | - |
20 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.67 | - |
19 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.67 | - |
18 Mar 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.67 | 100 |
15 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.81 | - |
14 Mar 2024 | 26.05 | 26.97 | 26.05 | 26.10 | 25.81 | 1,400 |
14 Mar 2024 | 0.28 Dividend | |||||
13 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.77 | - |
12 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.77 | - |
11 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.77 | - |
08 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.77 | 100 |
07 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |