Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 34.08 | 34.20 | 33.60 | 33.60 | 33.60 | - |
27 Jun 2024 | 34.36 | 34.86 | 34.22 | 34.54 | 34.54 | 145 |
26 Jun 2024 | 35.28 | 35.28 | 34.66 | 34.74 | 34.74 | - |
25 Jun 2024 | 34.90 | 35.28 | 34.90 | 35.12 | 35.12 | - |
24 Jun 2024 | 35.28 | 35.48 | 35.14 | 35.14 | 35.14 | - |
21 Jun 2024 | 36.36 | 36.44 | 35.44 | 35.44 | 35.44 | - |
20 Jun 2024 | 35.78 | 36.50 | 35.78 | 36.30 | 36.30 | - |
19 Jun 2024 | 35.36 | 36.06 | 35.36 | 36.06 | 36.06 | - |
18 Jun 2024 | 34.96 | 36.04 | 34.96 | 36.04 | 36.04 | - |
17 Jun 2024 | 34.90 | 34.96 | 34.64 | 34.90 | 34.90 | - |
14 Jun 2024 | 36.94 | 36.94 | 35.20 | 35.20 | 35.20 | 125 |
13 Jun 2024 | 38.02 | 38.08 | 37.88 | 37.90 | 37.90 | - |
12 Jun 2024 | 37.56 | 38.30 | 37.56 | 38.30 | 38.30 | 300 |
11 Jun 2024 | 37.74 | 37.74 | 37.46 | 37.64 | 37.64 | - |
10 Jun 2024 | 38.02 | 38.02 | 37.38 | 37.70 | 37.70 | - |
07 Jun 2024 | 37.80 | 37.92 | 37.70 | 37.86 | 37.86 | - |
06 Jun 2024 | 38.20 | 38.20 | 37.68 | 37.76 | 37.76 | - |
05 Jun 2024 | 38.22 | 38.22 | 37.80 | 37.80 | 37.80 | - |
04 Jun 2024 | 36.62 | 37.52 | 36.62 | 37.36 | 37.36 | - |
03 Jun 2024 | 36.02 | 36.84 | 36.02 | 36.80 | 36.80 | 200 |
31 May 2024 | 35.78 | 36.06 | 35.56 | 35.72 | 35.72 | - |
30 May 2024 | 34.76 | 35.66 | 34.76 | 35.66 | 35.66 | - |
29 May 2024 | 34.90 | 35.08 | 34.84 | 34.92 | 34.92 | - |
28 May 2024 | 34.82 | 35.36 | 34.82 | 34.88 | 34.88 | - |
27 May 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
24 May 2024 | 33.96 | 34.10 | 33.96 | 34.06 | 34.06 | - |
23 May 2024 | 34.30 | 34.32 | 33.94 | 34.32 | 34.32 | - |
22 May 2024 | 34.50 | 34.50 | 33.36 | 33.80 | 33.80 | - |
21 May 2024 | 34.12 | 34.54 | 34.12 | 34.54 | 34.54 | - |
21 May 2024 | 1.35 Dividend | |||||
20 May 2024 | 35.38 | 35.38 | 35.30 | 35.32 | 33.97 | - |
17 May 2024 | 35.12 | 35.52 | 35.12 | 35.52 | 34.16 | - |
16 May 2024 | 35.90 | 35.90 | 35.40 | 35.40 | 34.05 | - |
15 May 2024 | 35.78 | 35.98 | 35.50 | 35.98 | 34.60 | - |
14 May 2024 | 35.16 | 35.60 | 34.94 | 35.60 | 34.24 | - |
13 May 2024 | 35.08 | 35.22 | 34.62 | 34.62 | 33.30 | - |
10 May 2024 | 35.46 | 35.46 | 35.04 | 35.06 | 33.72 | - |
09 May 2024 | 35.04 | 35.38 | 35.04 | 35.28 | 33.93 | - |
08 May 2024 | 34.62 | 35.28 | 34.62 | 35.26 | 33.91 | - |
07 May 2024 | 34.96 | 35.10 | 34.70 | 35.08 | 33.74 | 529 |
06 May 2024 | 34.28 | 35.06 | 34.28 | 35.06 | 33.72 | 150 |
03 May 2024 | 34.14 | 34.60 | 34.06 | 34.46 | 33.14 | - |
02 May 2024 | 31.54 | 33.90 | 31.54 | 33.80 | 32.51 | - |
30 Apr 2024 | 30.96 | 30.96 | 30.16 | 30.18 | 29.03 | - |
29 Apr 2024 | 30.64 | 30.88 | 30.32 | 30.88 | 29.70 | - |
26 Apr 2024 | 29.98 | 30.52 | 29.90 | 30.52 | 29.35 | - |
25 Apr 2024 | 29.72 | 29.80 | 29.62 | 29.70 | 28.56 | - |
24 Apr 2024 | 30.24 | 30.24 | 29.96 | 29.96 | 28.81 | - |
23 Apr 2024 | 30.12 | 30.16 | 30.06 | 30.16 | 29.01 | - |
22 Apr 2024 | 29.72 | 29.98 | 29.72 | 29.96 | 28.81 | 155 |
19 Apr 2024 | 29.20 | 29.60 | 29.20 | 29.52 | 28.39 | - |
18 Apr 2024 | 29.00 | 29.46 | 29.00 | 29.32 | 28.20 | - |
17 Apr 2024 | 29.20 | 29.70 | 28.82 | 28.82 | 27.72 | 150 |
16 Apr 2024 | 29.52 | 29.72 | 29.48 | 29.64 | 28.51 | - |
15 Apr 2024 | 30.14 | 30.56 | 30.14 | 30.22 | 29.06 | - |
12 Apr 2024 | 29.10 | 30.50 | 29.10 | 30.20 | 29.05 | - |
11 Apr 2024 | 29.12 | 29.48 | 29.12 | 29.32 | 28.20 | - |
10 Apr 2024 | 29.90 | 30.20 | 29.00 | 29.00 | 27.89 | 320 |
09 Apr 2024 | 30.66 | 30.66 | 29.48 | 30.00 | 28.85 | - |
08 Apr 2024 | 30.38 | 30.72 | 30.38 | 30.72 | 29.55 | - |
05 Apr 2024 | 30.26 | 30.36 | 30.16 | 30.24 | 29.08 | - |
04 Apr 2024 | 30.70 | 30.80 | 30.70 | 30.74 | 29.57 | - |
03 Apr 2024 | 30.92 | 30.92 | 30.74 | 30.82 | 29.64 | - |
02 Apr 2024 | 31.30 | 31.76 | 31.28 | 31.28 | 30.08 | - |
28 Mar 2024 | 30.98 | 31.42 | 30.98 | 31.38 | 30.18 | 421 |
27 Mar 2024 | 31.36 | 31.50 | 31.20 | 31.22 | 30.03 | - |
26 Mar 2024 | 31.38 | 31.72 | 31.38 | 31.72 | 30.51 | - |
25 Mar 2024 | 30.98 | 31.34 | 30.98 | 31.24 | 30.05 | 5,000 |
22 Mar 2024 | 31.22 | 31.30 | 31.12 | 31.22 | 30.03 | - |
21 Mar 2024 | 30.34 | 30.96 | 30.34 | 30.96 | 29.78 | - |
20 Mar 2024 | 30.02 | 30.14 | 29.72 | 29.88 | 28.74 | - |
19 Mar 2024 | 29.70 | 30.24 | 29.70 | 30.16 | 29.01 | - |
18 Mar 2024 | 29.78 | 29.78 | 29.60 | 29.74 | 28.60 | - |
15 Mar 2024 | 29.80 | 29.96 | 29.78 | 29.96 | 28.81 | - |
14 Mar 2024 | 29.80 | 30.06 | 29.80 | 29.90 | 28.76 | - |
13 Mar 2024 | 29.58 | 30.00 | 29.58 | 30.00 | 28.85 | - |
12 Mar 2024 | 30.08 | 30.20 | 29.94 | 29.94 | 28.80 | - |
11 Mar 2024 | 30.40 | 30.40 | 29.88 | 29.88 | 28.74 | - |
08 Mar 2024 | 30.96 | 30.96 | 30.50 | 30.60 | 29.43 | - |
07 Mar 2024 | 30.32 | 30.82 | 29.94 | 30.82 | 29.64 | - |
06 Mar 2024 | 29.54 | 30.10 | 29.48 | 30.10 | 28.95 | - |
05 Mar 2024 | 29.52 | 29.58 | 29.34 | 29.58 | 28.45 | - |
04 Mar 2024 | 30.10 | 30.10 | 29.14 | 29.14 | 28.03 | - |
01 Mar 2024 | 29.32 | 29.62 | 29.14 | 29.54 | 28.41 | 200 |
29 Feb 2024 | 30.14 | 30.14 | 29.18 | 29.34 | 28.22 | 170 |
28 Feb 2024 | 31.24 | 31.24 | 29.94 | 30.14 | 28.99 | - |
27 Feb 2024 | 30.14 | 31.04 | 30.14 | 31.04 | 29.85 | - |
26 Feb 2024 | 30.84 | 30.84 | 29.60 | 29.76 | 28.62 | - |
23 Feb 2024 | 30.82 | 31.86 | 30.82 | 30.84 | 29.66 | 100 |
22 Feb 2024 | 32.26 | 32.26 | 30.28 | 30.88 | 29.70 | 300 |
21 Feb 2024 | 31.62 | 32.54 | 31.62 | 32.54 | 31.30 | 1,450 |
20 Feb 2024 | 31.72 | 31.72 | 31.30 | 31.40 | 30.20 | - |
19 Feb 2024 | 32.06 | 32.06 | 31.52 | 31.58 | 30.37 | - |
16 Feb 2024 | 31.52 | 32.08 | 31.52 | 32.04 | 30.82 | - |
15 Feb 2024 | 30.90 | 31.74 | 30.90 | 31.58 | 30.37 | 1,131 |
14 Feb 2024 | 30.62 | 31.10 | 30.44 | 31.02 | 29.83 | - |
13 Feb 2024 | 30.74 | 30.84 | 30.64 | 30.66 | 29.49 | - |
12 Feb 2024 | 30.76 | 31.10 | 30.66 | 31.04 | 29.85 | - |
09 Feb 2024 | 31.10 | 31.10 | 30.70 | 30.70 | 29.53 | - |
08 Feb 2024 | 31.18 | 31.48 | 31.18 | 31.36 | 30.16 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |