Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 30.36 | 30.46 | 30.36 | 30.46 | 30.46 | 320 |
27 Jun 2024 | 30.40 | 30.40 | 30.28 | 30.28 | 30.28 | 10 |
26 Jun 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
25 Jun 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
24 Jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
21 Jun 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
20 Jun 2024 | 30.44 | 30.96 | 30.44 | 30.96 | 30.96 | 350 |
19 Jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
18 Jun 2024 | 30.10 | 30.56 | 30.10 | 30.56 | 30.56 | 120 |
17 Jun 2024 | 29.51 | 29.85 | 29.51 | 29.85 | 29.85 | 1,943 |
14 Jun 2024 | 31.11 | 31.11 | 29.77 | 29.77 | 29.77 | 5,990 |
13 Jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
12 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
11 Jun 2024 | 32.67 | 32.67 | 32.00 | 32.00 | 32.00 | 200 |
10 Jun 2024 | 33.14 | 33.14 | 32.05 | 32.05 | 32.05 | 1,290 |
07 Jun 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
06 Jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
05 Jun 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
04 Jun 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
03 Jun 2024 | 33.36 | 33.36 | 32.96 | 33.27 | 33.27 | 186 |
31 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
30 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
29 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
28 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
27 May 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
24 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
23 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
22 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
21 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
20 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 70 |
17 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
16 May 2024 | 33.24 | 33.52 | 33.24 | 33.52 | 33.52 | 108 |
15 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
14 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
13 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
10 May 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
09 May 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
08 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
07 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
06 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
03 May 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
02 May 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
30 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
30 Apr 2024 | 1.98 Dividend | |||||
29 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 32.31 | - |
26 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 32.12 | - |
25 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 32.07 | - |
24 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 32.95 | - |
23 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 32.48 | - |
22 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 32.38 | 1,000 |
19 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 31.48 | - |
18 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 31.57 | - |
17 Apr 2024 | 33.12 | 33.69 | 33.12 | 33.69 | 31.74 | 15 |
16 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 31.44 | - |
15 Apr 2024 | 33.47 | 33.88 | 33.47 | 33.88 | 31.92 | 600 |
12 Apr 2024 | 33.60 | 33.67 | 33.60 | 33.67 | 31.73 | 260 |
11 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 31.73 | - |
10 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 31.85 | - |
09 Apr 2024 | 34.29 | 34.29 | 34.19 | 34.19 | 32.22 | 5 |
08 Apr 2024 | 34.06 | 34.47 | 34.06 | 34.47 | 32.48 | 20 |
05 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 32.35 | - |
04 Apr 2024 | 34.89 | 35.12 | 34.89 | 35.12 | 33.09 | 5 |
03 Apr 2024 | 34.62 | 34.90 | 34.62 | 34.90 | 32.88 | 1,300 |
02 Apr 2024 | 34.57 | 34.94 | 34.57 | 34.94 | 32.92 | 10 |
28 Mar 2024 | 34.64 | 34.81 | 34.64 | 34.68 | 32.68 | 300 |
27 Mar 2024 | 34.44 | 34.44 | 34.36 | 34.36 | 32.38 | - |
26 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 32.49 | - |
25 Mar 2024 | 34.49 | 34.51 | 34.49 | 34.49 | 32.49 | 400 |
22 Mar 2024 | 34.63 | 34.63 | 34.61 | 34.63 | 32.64 | 600 |
21 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 32.81 | - |
20 Mar 2024 | 34.53 | 34.58 | 34.53 | 34.58 | 32.58 | 34 |
19 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 32.32 | - |
18 Mar 2024 | 34.35 | 34.35 | 34.34 | 34.34 | 32.36 | 250 |
15 Mar 2024 | 33.82 | 34.38 | 33.82 | 34.38 | 32.39 | 1,507 |
14 Mar 2024 | 33.81 | 33.81 | 33.76 | 33.76 | 31.82 | 1 |
13 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 31.85 | - |
12 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 31.22 | - |
11 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 31.50 | - |
08 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 31.13 | - |
07 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 30.68 | - |
06 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 30.74 | - |
05 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 30.45 | - |
04 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 30.51 | - |
01 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 31.07 | - |
29 Feb 2024 | 32.58 | 32.90 | 32.58 | 32.90 | 31.00 | 40 |
28 Feb 2024 | 32.30 | 32.58 | 32.30 | 32.58 | 30.70 | 20 |
27 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 30.39 | - |
26 Feb 2024 | 32.07 | 32.44 | 32.07 | 32.42 | 30.55 | 1,050 |
23 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 30.12 | - |
22 Feb 2024 | 31.59 | 32.02 | 31.59 | 32.02 | 30.17 | 50 |
21 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 29.20 | - |
20 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 29.13 | - |
19 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 29.18 | - |
16 Feb 2024 | 30.88 | 31.00 | 30.88 | 31.00 | 29.21 | 25 |
15 Feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 28.86 | - |
14 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 28.78 | - |
13 Feb 2024 | 30.53 | 30.83 | 30.53 | 30.67 | 28.90 | 5,000 |
12 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.26 | - |
09 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 28.40 | - |
08 Feb 2024 | 30.34 | 30.34 | 30.30 | 30.30 | 28.55 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |