Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
25 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
24 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
23 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
22 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
19 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
18 Jul 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 200 |
17 Jul 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
16 Jul 2024 | 30.45 | 32.00 | 30.45 | 32.00 | 32.00 | 5,900 |
15 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
12 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
11 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
10 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
09 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
08 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
05 Jul 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1,800 |
03 Jul 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
02 Jul 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
01 Jul 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
28 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
27 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
26 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
25 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 500 |
24 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
21 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
20 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
18 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
17 Jun 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
14 Jun 2024 | 30.25 | 30.25 | 30.02 | 30.02 | 30.02 | 800 |
14 Jun 2024 | 0.23 Dividend | |||||
13 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.62 | - |
12 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.62 | - |
11 Jun 2024 | 30.00 | 30.04 | 29.85 | 29.85 | 29.62 | 2,700 |
10 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.26 | - |
07 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.26 | - |
06 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.26 | - |
05 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.26 | - |
04 Jun 2024 | 30.40 | 30.50 | 30.30 | 30.50 | 30.26 | 17,600 |
03 Jun 2024 | 30.45 | 30.48 | 30.45 | 30.48 | 30.25 | 1,900 |
31 May 2024 | 30.65 | 30.65 | 30.00 | 30.00 | 29.77 | 700 |
30 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 800 |
29 May 2024 | 30.00 | 30.70 | 30.00 | 30.70 | 30.46 | 600 |
28 May 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.46 | 700 |
24 May 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.62 | 1,200 |
23 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.22 | - |
22 May 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.22 | 5,700 |
21 May 2024 | 30.41 | 30.45 | 30.41 | 30.45 | 30.22 | 9,500 |
20 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.22 | - |
17 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.22 | - |
16 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.22 | - |
15 May 2024 | 30.20 | 30.45 | 29.70 | 30.45 | 30.22 | 5,500 |
14 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
13 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
10 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
09 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | - |
08 May 2024 | 29.55 | 30.25 | 29.55 | 30.25 | 30.02 | 3,500 |
07 May 2024 | 30.25 | 30.26 | 30.25 | 30.25 | 30.02 | 6,500 |
06 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.02 | 700 |
03 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
02 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 5,300 |
01 May 2024 | 29.60 | 30.00 | 29.55 | 30.00 | 29.77 | 4,200 |
30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
29 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 2,000 |
26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 500 |
25 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.32 | - |
24 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.32 | - |
23 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.32 | - |
22 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.32 | - |
19 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.32 | 800 |
18 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
17 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
16 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
15 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 600 |
12 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 300 |
11 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.42 | - |
10 Apr 2024 | 30.00 | 30.00 | 29.65 | 29.65 | 29.42 | 300 |
09 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
08 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 4,000 |
05 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 1,500 |
04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
02 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
01 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 200 |
28 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
27 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
26 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 1,100 |
25 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 500 |
22 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 300 |
21 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 1,000 |
20 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
19 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - |
18 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 300 |
15 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.41 | - |
14 Mar 2024 | 30.50 | 30.90 | 30.50 | 30.65 | 30.41 | 300 |
14 Mar 2024 | 0.23 Dividend | |||||
13 Mar 2024 | 29.80 | 30.00 | 29.75 | 30.00 | 29.54 | 21,600 |
12 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | - |
11 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | - |
08 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | - |
07 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |