Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 16 |
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 20 |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | 26.20 | 26.30 | 25.95 | 25.95 | 25.95 | 40 |
05 Jul 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 171 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 47 |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | 16 |
27 Jun 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 40 |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 80 |
24 Jun 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 100 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 20 |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 24 |
20 May 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 33 |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 17 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 65 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 180 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 120 |
25 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 49 |
24 Apr 2024 | 26.60 | 26.60 | 26.25 | 26.25 | 26.25 | 140 |
23 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 21 |
22 Apr 2024 | 26.55 | 26.65 | 26.30 | 26.57 | 26.57 | 152 |
19 Apr 2024 | 26.65 | 26.65 | 26.56 | 26.65 | 26.65 | 424 |
19 Apr 2024 | 0.84 Dividend | |||||
18 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.06 | 18 |
17 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.77 | 32 |
16 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.82 | 25 |
15 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.45 | 99 |
12 Apr 2024 | 29.70 | 29.70 | 29.10 | 29.10 | 28.19 | 495 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.10 | 12 |
09 Apr 2024 | 28.80 | 28.80 | 28.55 | 28.60 | 27.71 | 82 |
08 Apr 2024 | 28.00 | 28.65 | 28.00 | 28.65 | 27.76 | 21 |
05 Apr 2024 | 28.50 | 28.55 | 28.10 | 28.30 | 27.42 | 211 |
04 Apr 2024 | 28.85 | 29.20 | 28.85 | 28.94 | 28.03 | 45 |
03 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.14 | 22 |
02 Apr 2024 | 28.80 | 29.00 | 28.80 | 28.86 | 27.96 | 273 |
28 Mar 2024 | 28.75 | 29.00 | 28.75 | 29.00 | 28.09 | 277 |
27 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 26.89 | 115 |
26 Mar 2024 | 27.20 | 27.35 | 27.20 | 27.35 | 26.50 | 21 |
25 Mar 2024 | 27.20 | 27.20 | 27.05 | 27.05 | 26.21 | 127 |
22 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.72 | 8 |
21 Mar 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 24.51 | 22 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 25.00 | 25.00 | 24.85 | 24.85 | 24.07 | 53 |
18 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.27 | 178 |
15 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.35 | 1 |
14 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.15 | 145 |
13 Mar 2024 | 24.70 | 24.70 | 24.20 | 24.70 | 23.93 | 72 |
12 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.73 | 131 |
11 Mar 2024 | 23.70 | 24.25 | 23.70 | 23.99 | 23.24 | 365 |
08 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.30 | 98 |
07 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.62 | 14 |
06 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.14 | 98 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |