Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 500 |
25 Jul 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
24 Jul 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
23 Jul 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
22 Jul 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
19 Jul 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
18 Jul 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
17 Jul 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
16 Jul 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 600 |
15 Jul 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 400 |
12 Jul 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
11 Jul 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
10 Jul 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
09 Jul 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 200 |
08 Jul 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
05 Jul 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 400 |
03 Jul 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
02 Jul 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
01 Jul 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
28 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
27 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
26 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
25 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
24 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
21 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
20 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
18 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
17 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
14 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
13 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
12 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1,500 |
11 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
10 Jun 2024 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | 1,000 |
07 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
06 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
05 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
04 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
03 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
31 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
30 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
29 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
28 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
24 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
23 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
22 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
21 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
21 May 2024 | 0.619 Dividend | |||||
20 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
17 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
16 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
15 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
14 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
13 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
10 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
09 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
08 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
07 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
06 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
03 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
02 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
01 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
30 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
29 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
26 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
25 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
24 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
23 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
22 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
19 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
18 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
17 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
16 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
15 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
12 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
11 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
10 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
09 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
08 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | - |
05 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | 400 |
04 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.48 | 500 |
03 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.17 | - |
02 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.17 | 200 |
01 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.82 | - |
28 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.82 | - |
27 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.82 | - |
26 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.82 | - |
25 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.82 | - |
22 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.82 | - |
21 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.82 | - |
20 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.82 | - |
19 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.82 | 300 |
18 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.23 | 100 |
15 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.80 | - |
14 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.80 | 400 |
13 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.27 | - |
12 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.27 | - |
11 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.27 | - |
08 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.27 | - |
07 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.27 | - |
06 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |