Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
13 Jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
12 Jun 2024 | 27.48 | 28.23 | 27.48 | 28.23 | 28.23 | 50 |
11 Jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
10 Jun 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
07 Jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
06 Jun 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
05 Jun 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
04 Jun 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
03 Jun 2024 | 28.16 | 28.71 | 28.16 | 28.71 | 28.71 | 35 |
31 May 2024 | 27.75 | 28.51 | 27.75 | 28.51 | 28.51 | 2,250 |
30 May 2024 | 26.99 | 27.75 | 26.99 | 27.75 | 27.75 | - |
29 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
28 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
27 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
24 May 2024 | 26.89 | 26.89 | 26.60 | 26.60 | 26.60 | 1,000 |
23 May 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
22 May 2024 | 26.69 | 26.82 | 26.69 | 26.82 | 26.82 | 250 |
21 May 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
20 May 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
17 May 2024 | 26.10 | 26.96 | 26.10 | 26.96 | 26.96 | 27 |
16 May 2024 | 25.61 | 26.04 | 25.61 | 26.04 | 26.04 | - |
15 May 2024 | 25.79 | 26.00 | 25.79 | 26.00 | 26.00 | 40 |
14 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
13 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
10 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
09 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
08 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
07 May 2024 | 26.49 | 26.57 | 26.49 | 26.57 | 26.57 | 550 |
06 May 2024 | 25.77 | 26.35 | 25.77 | 26.22 | 26.22 | 5,150 |
03 May 2024 | 27.02 | 27.02 | 25.77 | 25.77 | 25.77 | - |
02 May 2024 | 26.91 | 27.00 | 26.91 | 27.00 | 27.00 | 170 |
30 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
29 Apr 2024 | 26.99 | 27.30 | 26.99 | 27.30 | 27.30 | 177 |
26 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
25 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
24 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
23 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
22 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
19 Apr 2024 | 26.71 | 27.05 | 26.71 | 26.97 | 26.97 | 465 |
18 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
17 Apr 2024 | 26.72 | 27.25 | 26.72 | 27.25 | 27.25 | 1,000 |
16 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
15 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
12 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
11 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
10 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
09 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
08 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
05 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
04 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
03 Apr 2024 | 27.59 | 28.00 | 27.59 | 28.00 | 28.00 | 175 |
02 Apr 2024 | 27.50 | 27.79 | 27.50 | 27.75 | 27.75 | 255 |
28 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
27 Mar 2024 | 27.48 | 27.68 | 27.48 | 27.68 | 27.68 | 300 |
26 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
25 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 50 |
22 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
22 Mar 2024 | 7.5 Dividend | |||||
21 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 20.15 | - |
20 Mar 2024 | 27.86 | 27.86 | 27.53 | 27.53 | 20.06 | - |
19 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 20.09 | - |
18 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 20.03 | - |
15 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 20.05 | - |
14 Mar 2024 | 27.68 | 27.92 | 27.68 | 27.92 | 20.35 | 15 |
13 Mar 2024 | 27.14 | 27.68 | 27.14 | 27.68 | 20.17 | - |
12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 19.68 | - |
11 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 19.89 | - |
08 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 19.69 | - |
07 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 19.66 | - |
06 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 19.76 | - |
05 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 20.01 | - |
04 Mar 2024 | 27.19 | 27.76 | 27.19 | 27.76 | 20.23 | 150 |
01 Mar 2024 | 26.97 | 27.60 | 26.97 | 27.60 | 20.11 | 500 |
29 Feb 2024 | 26.20 | 27.37 | 26.20 | 27.37 | 19.95 | 135 |
28 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 18.87 | - |
27 Feb 2024 | 26.10 | 26.29 | 25.89 | 26.29 | 19.16 | 261 |
26 Feb 2024 | 25.84 | 26.09 | 25.84 | 26.09 | 19.01 | 500 |
23 Feb 2024 | 25.58 | 25.85 | 25.58 | 25.85 | 18.84 | 300 |
22 Feb 2024 | 25.67 | 25.83 | 25.67 | 25.83 | 18.82 | 100 |
21 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 18.71 | - |
20 Feb 2024 | 25.77 | 25.98 | 25.77 | 25.98 | 18.93 | 5 |
19 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 18.78 | - |
16 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 18.84 | - |
15 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 18.86 | - |
14 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 19.16 | - |
13 Feb 2024 | 26.07 | 26.51 | 26.07 | 26.51 | 19.32 | 36 |
12 Feb 2024 | 25.86 | 26.25 | 25.86 | 26.25 | 19.13 | 400 |
09 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 18.60 | - |
08 Feb 2024 | 25.68 | 25.72 | 25.68 | 25.72 | 18.74 | 761 |
07 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 18.88 | - |
06 Feb 2024 | 26.70 | 26.70 | 26.59 | 26.59 | 19.38 | 250 |
05 Feb 2024 | 26.51 | 26.78 | 26.51 | 26.78 | 19.52 | 200 |
02 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 17.56 | - |
01 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 18.07 | 400 |
31 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 18.21 | - |
30 Jan 2024 | 24.93 | 25.20 | 24.93 | 25.20 | 18.36 | 600 |
29 Jan 2024 | 25.22 | 25.22 | 25.16 | 25.16 | 18.34 | 197 |
26 Jan 2024 | 25.33 | 25.50 | 25.33 | 25.50 | 18.58 | 500 |
25 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 18.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |