Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
25 Jul 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
24 Jul 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 100 |
23 Jul 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
22 Jul 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 200 |
19 Jul 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 100 |
18 Jul 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
17 Jul 2024 | 34.47 | 34.47 | 34.37 | 34.37 | 34.37 | 100 |
16 Jul 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 100 |
15 Jul 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 100 |
12 Jul 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 100 |
11 Jul 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 100 |
10 Jul 2024 | 33.30 | 33.60 | 33.30 | 33.60 | 33.60 | 200 |
09 Jul 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 100 |
08 Jul 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 200 |
05 Jul 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 100 |
03 Jul 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 100 |
02 Jul 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 100 |
01 Jul 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
28 Jun 2024 | 33.22 | 33.22 | 33.14 | 33.14 | 33.14 | 200 |
27 Jun 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 100 |
26 Jun 2024 | 33.19 | 33.20 | 33.17 | 33.17 | 33.17 | 400 |
26 Jun 2024 | 0.268 Dividend | |||||
25 Jun 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.27 | 100 |
24 Jun 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.57 | 100 |
21 Jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | 100 |
20 Jun 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.44 | 100 |
18 Jun 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.39 | 100 |
17 Jun 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.10 | 100 |
14 Jun 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.70 | 100 |
13 Jun 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.32 | 100 |
12 Jun 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.67 | 100 |
11 Jun 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.25 | 100 |
10 Jun 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.17 | - |
07 Jun 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.05 | - |
06 Jun 2024 | 33.50 | 33.50 | 33.48 | 33.48 | 33.21 | 100 |
05 Jun 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.45 | 100 |
04 Jun 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.23 | 100 |
03 Jun 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.28 | 300 |
31 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.61 | 100 |
30 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.49 | 200 |
29 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.26 | 200 |
28 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | - |
24 May 2024 | 33.88 | 34.04 | 33.88 | 34.04 | 33.77 | 100 |
23 May 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.60 | - |
22 May 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.83 | 100 |
21 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.89 | 100 |
20 May 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.10 | 200 |
17 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.06 | - |
16 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.07 | - |
15 May 2024 | 34.53 | 34.53 | 34.45 | 34.45 | 34.18 | 200 |
14 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.05 | 100 |
13 May 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.88 | - |
10 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.81 | 100 |
09 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | 100 |
08 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.69 | 100 |
07 May 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.82 | 100 |
06 May 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.44 | 100 |
03 May 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.14 | - |
02 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.67 | 100 |
01 May 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.26 | 100 |
30 Apr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.15 | 100 |
29 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.56 | - |
26 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.28 | - |
25 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.94 | - |
24 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.87 | - |
23 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.88 | 100 |
22 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.94 | - |
19 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.52 | - |
18 Apr 2024 | 32.07 | 32.07 | 32.03 | 32.03 | 31.78 | 300 |
17 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.85 | 100 |
16 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.85 | 100 |
15 Apr 2024 | 32.21 | 32.21 | 32.18 | 32.18 | 31.92 | 300 |
12 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.10 | 100 |
11 Apr 2024 | 33.07 | 33.07 | 33.00 | 33.00 | 32.74 | 700 |
10 Apr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.70 | 100 |
09 Apr 2024 | 33.42 | 33.71 | 33.38 | 33.71 | 33.44 | 1,500 |
08 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.14 | 100 |
05 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.20 | 100 |
04 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.20 | 100 |
03 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.54 | 100 |
02 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.28 | - |
01 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.58 | 100 |
28 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.52 | 100 |
27 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.59 | 100 |
26 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.08 | 100 |
25 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.18 | 100 |
22 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.18 | 100 |
21 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.35 | 100 |
20 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.10 | 100 |
20 Mar 2024 | 0.013 Dividend | |||||
19 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.53 | - |
18 Mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.47 | 100 |
15 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.37 | 100 |
14 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | 100 |
13 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.65 | 100 |
12 Mar 2024 | 32.92 | 33.10 | 32.92 | 33.10 | 32.82 | 100 |
11 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.59 | 100 |
08 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.69 | 100 |
07 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |