Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2,010 |
13 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 170 |
12 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
11 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
10 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 82 |
07 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1,582 |
06 Jun 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 2,650 |
05 Jun 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 4,157 |
04 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 150 |
03 Jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
31 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
30 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 950 |
29 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 7,823 |
28 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 200 |
27 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
24 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 885 |
23 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 6,163 |
22 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 275 |
21 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2,300 |
20 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 550 |
17 May 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 2,045 |
16 May 2024 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | 61,036 |
15 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 11,603 |
14 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
13 May 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 6,518 |
10 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
09 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
08 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 830 |
07 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 |
06 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
03 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
02 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
30 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 166 |
29 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 |
26 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
25 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
24 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,139 |
23 Apr 2024 | 25.80 | 26.20 | 25.80 | 26.00 | 26.00 | 16,070 |
22 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,560 |
19 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 734 |
17 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 11,189 |
16 Apr 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 2,880 |
15 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 10,870 |
12 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 668 |
11 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 250 |
10 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 250 |
09 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 711 |
08 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,530 |
05 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 6,755 |
04 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 240 |
03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
02 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 770 |
28 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2,050 |
27 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3,007 |
26 Mar 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 850 |
25 Mar 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2,331 |
22 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2,150 |
21 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,050 |
20 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,970 |
19 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 800 |
18 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,540 |
15 Mar 2024 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | 1,560 |
14 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 615 |
13 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2,875 |
12 Mar 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 2,235 |
11 Mar 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 201 |
08 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2,821 |
07 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3,080 |
06 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 |
05 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 725 |
04 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
01 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 400 |
29 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1,600 |
28 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
27 Feb 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1,659 |
26 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,500 |
23 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
22 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,050 |
21 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7,434 |
20 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3,536 |
19 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 185 |
16 Feb 2024 | 25.60 | 25.80 | 25.40 | 25.40 | 25.40 | 870 |
15 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
14 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
13 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 400 |
12 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,482 |
09 Feb 2024 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 8,667 |
08 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4,000 |
07 Feb 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 20,550 |
06 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
01 Feb 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2,300 |
31 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
30 Jan 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1,250 |
29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 37 |
26 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
25 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1,890 |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |