Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 3,121 |
02 Jul 2024 | 26.47 | 26.49 | 26.47 | 26.49 | 26.49 | 200 |
01 Jul 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 200 |
28 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
27 Jun 2024 | 26.38 | 26.41 | 26.38 | 26.41 | 26.41 | 200 |
26 Jun 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2,400 |
25 Jun 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1,500 |
24 Jun 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
21 Jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
20 Jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
18 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
17 Jun 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
14 Jun 2024 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 100 |
13 Jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1,200 |
12 Jun 2024 | 26.34 | 26.34 | 26.30 | 26.30 | 26.30 | 2,500 |
11 Jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
10 Jun 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
07 Jun 2024 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 200 |
06 Jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2,500 |
05 Jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
04 Jun 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
03 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 700 |
31 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
30 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
29 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
28 May 2024 | 26.06 | 26.06 | 26.02 | 26.02 | 26.02 | 5,500 |
24 May 2024 | 25.99 | 26.04 | 25.99 | 26.02 | 26.02 | 10,300 |
23 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
22 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
21 May 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
20 May 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
17 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
16 May 2024 | 25.92 | 25.93 | 25.92 | 25.93 | 25.93 | 200 |
15 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2,500 |
14 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
13 May 2024 | 25.71 | 25.74 | 25.71 | 25.74 | 25.74 | 1,000 |
10 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
09 May 2024 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | 1,100 |
08 May 2024 | 25.69 | 25.69 | 25.61 | 25.61 | 25.61 | 1,700 |
07 May 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
06 May 2024 | 25.57 | 25.59 | 25.57 | 25.59 | 25.59 | 500 |
03 May 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
02 May 2024 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 5,900 |
01 May 2024 | 25.23 | 25.26 | 25.20 | 25.20 | 25.20 | 7,400 |
30 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
29 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
26 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
25 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
24 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
23 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 8,000 |
22 Apr 2024 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 600 |
19 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
18 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
17 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
16 Apr 2024 | 25.28 | 25.30 | 25.24 | 25.24 | 25.24 | 1,400 |
15 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
12 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
11 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
10 Apr 2024 | 25.50 | 25.50 | 25.44 | 25.47 | 25.47 | 2,400 |
09 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
08 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 2,900 |
05 Apr 2024 | 25.61 | 25.61 | 25.56 | 25.56 | 25.56 | 700 |
04 Apr 2024 | 25.66 | 25.66 | 25.40 | 25.40 | 25.40 | 3,700 |
03 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
02 Apr 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 11,800 |
01 Apr 2024 | 25.73 | 25.73 | 25.63 | 25.63 | 25.63 | 100 |
28 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
27 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
26 Mar 2024 | 25.52 | 25.58 | 25.50 | 25.50 | 25.50 | 68,000 |
25 Mar 2024 | 25.49 | 25.60 | 25.49 | 25.56 | 25.56 | 17,900 |
22 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
21 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
20 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
19 Mar 2024 | 25.33 | 25.44 | 25.33 | 25.44 | 25.44 | 300 |
18 Mar 2024 | 25.39 | 25.45 | 25.35 | 25.35 | 25.35 | 16,300 |
15 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
14 Mar 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 25.37 | 500 |
13 Mar 2024 | 25.41 | 25.45 | 25.40 | 25.40 | 25.40 | 12,500 |
12 Mar 2024 | 25.44 | 25.47 | 25.41 | 25.41 | 25.41 | 9,100 |
11 Mar 2024 | 25.24 | 25.29 | 25.24 | 25.29 | 25.29 | 200 |
08 Mar 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 900 |
07 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
06 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 200 |
05 Mar 2024 | 25.22 | 25.25 | 25.21 | 25.21 | 25.21 | 10,200 |
04 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
01 Mar 2024 | 25.41 | 25.41 | 25.34 | 25.34 | 25.34 | 10,200 |
29 Feb 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | 200 |
28 Feb 2024 | 25.24 | 25.25 | 25.22 | 25.22 | 25.22 | 7,900 |
27 Feb 2024 | 25.21 | 25.24 | 25.21 | 25.22 | 25.22 | 10,300 |
26 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 100 |
23 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
22 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
21 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
20 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
16 Feb 2024 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | 10,600 |
15 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
14 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 100 |
13 Feb 2024 | 24.93 | 24.93 | 24.91 | 24.93 | 24.93 | 8,000 |
12 Feb 2024 | 25.17 | 25.17 | 25.12 | 25.12 | 25.12 | 100 |
09 Feb 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 25.09 | 15,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |