Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | 300 |
14 Jun 2024 | 0.5 Dividend | |||||
13 Jun 2024 | 25.21 | 25.21 | 25.16 | 25.21 | 24.71 | 4,500 |
12 Jun 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.72 | 500 |
11 Jun 2024 | 25.28 | 25.28 | 25.18 | 25.18 | 24.68 | 4,900 |
10 Jun 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 24.73 | 700 |
07 Jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.75 | 600 |
06 Jun 2024 | 25.22 | 25.25 | 25.21 | 25.21 | 24.71 | 800 |
05 Jun 2024 | 25.18 | 25.25 | 25.18 | 25.25 | 24.75 | 700 |
04 Jun 2024 | 25.20 | 25.20 | 25.15 | 25.18 | 24.68 | 3,500 |
03 Jun 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.68 | - |
31 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.68 | 300 |
30 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.16 | 400 |
29 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.16 | 400 |
28 May 2024 | 25.17 | 25.17 | 24.60 | 24.60 | 24.11 | 1,300 |
24 May 2024 | 25.16 | 25.16 | 24.52 | 25.15 | 24.65 | 1,700 |
23 May 2024 | 25.05 | 25.05 | 25.04 | 25.04 | 24.54 | 2,000 |
22 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.55 | 900 |
21 May 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 24.65 | 400 |
20 May 2024 | 25.14 | 25.14 | 25.05 | 25.05 | 24.55 | 1,700 |
17 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.65 | 300 |
16 May 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.70 | 300 |
15 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.57 | 400 |
14 May 2024 | 25.05 | 25.05 | 24.87 | 24.91 | 24.42 | 1,100 |
13 May 2024 | 24.62 | 25.01 | 24.62 | 25.01 | 24.51 | 1,600 |
10 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 700 |
09 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.75 | - |
08 May 2024 | 24.81 | 25.25 | 24.81 | 25.25 | 24.75 | 800 |
07 May 2024 | 25.20 | 25.20 | 24.81 | 24.81 | 24.32 | 900 |
06 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
03 May 2024 | 24.84 | 25.03 | 24.84 | 25.00 | 24.50 | 2,200 |
02 May 2024 | 24.90 | 25.19 | 24.90 | 25.10 | 24.60 | 1,700 |
01 May 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 24.50 | 1,900 |
30 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.01 | - |
29 Apr 2024 | 24.99 | 24.99 | 24.50 | 24.50 | 24.01 | 800 |
26 Apr 2024 | 24.83 | 24.83 | 24.63 | 24.81 | 24.31 | 800 |
25 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | - |
24 Apr 2024 | 24.96 | 25.00 | 24.80 | 25.00 | 24.50 | 900 |
23 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.37 | - |
22 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.37 | - |
19 Apr 2024 | 24.96 | 24.96 | 24.68 | 24.86 | 24.37 | 3,800 |
18 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.46 | 400 |
17 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.01 | - |
16 Apr 2024 | 24.92 | 24.92 | 24.41 | 24.50 | 24.01 | 4,000 |
15 Apr 2024 | 24.75 | 24.76 | 24.75 | 24.76 | 24.27 | 1,200 |
12 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | - |
11 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | 100 |
10 Apr 2024 | 24.99 | 24.99 | 24.60 | 24.60 | 24.11 | 1,200 |
09 Apr 2024 | 24.84 | 24.85 | 24.80 | 24.80 | 24.31 | 600 |
08 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.35 | - |
05 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.35 | - |
04 Apr 2024 | 24.82 | 24.84 | 24.82 | 24.84 | 24.35 | 700 |
03 Apr 2024 | 24.56 | 24.81 | 24.55 | 24.81 | 24.32 | 1,200 |
02 Apr 2024 | 24.80 | 24.80 | 24.55 | 24.55 | 24.06 | 400 |
01 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.17 | - |
28 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.17 | 300 |
27 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 23.93 | - |
26 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 23.93 | 300 |
25 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.68 | 200 |
22 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.16 | 300 |
21 Mar 2024 | 24.65 | 24.65 | 24.50 | 24.65 | 24.16 | 400 |
20 Mar 2024 | 24.26 | 24.69 | 24.10 | 24.69 | 24.20 | 1,700 |
19 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.77 | - |
18 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.77 | - |
15 Mar 2024 | 24.34 | 24.34 | 24.25 | 24.25 | 23.77 | 700 |
14 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.16 | 200 |
14 Mar 2024 | 0.5 Dividend | |||||
13 Mar 2024 | 25.15 | 25.19 | 25.15 | 25.19 | 24.20 | 500 |
12 Mar 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.02 | 500 |
11 Mar 2024 | 24.90 | 24.90 | 24.60 | 24.60 | 23.63 | 1,700 |
08 Mar 2024 | 24.91 | 24.91 | 24.90 | 24.90 | 23.92 | 400 |
07 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 23.92 | 200 |
06 Mar 2024 | 24.80 | 24.90 | 24.60 | 24.90 | 23.92 | 4,200 |
05 Mar 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 23.92 | 1,000 |
04 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.09 | 400 |
01 Mar 2024 | 25.00 | 25.00 | 24.67 | 24.75 | 23.78 | 1,100 |
29 Feb 2024 | 25.00 | 25.04 | 25.00 | 25.00 | 24.02 | 1,600 |
28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.02 | 300 |
27 Feb 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.02 | 900 |
26 Feb 2024 | 25.00 | 25.05 | 25.00 | 25.05 | 24.07 | 2,500 |
23 Feb 2024 | 25.10 | 25.10 | 25.05 | 25.05 | 24.07 | 2,600 |
22 Feb 2024 | 25.00 | 25.01 | 25.00 | 25.00 | 24.02 | 500 |
21 Feb 2024 | 25.00 | 25.00 | 24.32 | 24.80 | 23.83 | 4,000 |
20 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.26 | 700 |
16 Feb 2024 | 25.25 | 25.29 | 25.25 | 25.25 | 24.26 | 700 |
15 Feb 2024 | 25.15 | 25.29 | 25.00 | 25.29 | 24.30 | 1,300 |
14 Feb 2024 | 25.00 | 25.15 | 25.00 | 25.00 | 24.02 | 1,400 |
13 Feb 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 23.93 | 300 |
12 Feb 2024 | 24.61 | 24.75 | 24.31 | 24.75 | 23.78 | 4,300 |
09 Feb 2024 | 24.92 | 25.00 | 24.92 | 25.00 | 24.02 | 1,200 |
08 Feb 2024 | 24.85 | 24.95 | 24.57 | 24.95 | 23.97 | 7,600 |
07 Feb 2024 | 24.63 | 24.78 | 24.48 | 24.78 | 23.81 | 4,100 |
06 Feb 2024 | 24.36 | 24.75 | 24.36 | 24.50 | 23.54 | 2,600 |
05 Feb 2024 | 24.30 | 24.50 | 24.30 | 24.50 | 23.54 | 5,500 |
02 Feb 2024 | 24.24 | 24.30 | 24.24 | 24.30 | 23.35 | 1,400 |
01 Feb 2024 | 23.94 | 24.28 | 23.94 | 24.28 | 23.33 | 1,200 |
31 Jan 2024 | 24.25 | 24.30 | 24.15 | 24.30 | 23.35 | 3,000 |
30 Jan 2024 | 24.05 | 24.27 | 24.05 | 24.27 | 23.32 | 400 |
29 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 22.78 | - |
26 Jan 2024 | 24.24 | 24.24 | 23.71 | 23.71 | 22.78 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |