Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 300 |
18 Jun 2024 | 32.30 | 32.30 | 31.68 | 31.80 | 31.80 | 2,700 |
17 Jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 800 |
14 Jun 2024 | 30.29 | 31.40 | 30.29 | 31.40 | 31.40 | 2,200 |
13 Jun 2024 | 30.60 | 31.41 | 30.60 | 31.41 | 31.41 | 600 |
12 Jun 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 100 |
11 Jun 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
10 Jun 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
07 Jun 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
06 Jun 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 300 |
05 Jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
04 Jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
03 Jun 2024 | 30.00 | 30.45 | 30.00 | 30.45 | 30.45 | 4,100 |
31 May 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 300 |
30 May 2024 | 29.80 | 29.80 | 29.66 | 29.66 | 29.66 | 600 |
29 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
28 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 2,500 |
24 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 700 |
23 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 200 |
23 May 2024 | 0.341 Dividend | |||||
22 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.87 | - |
21 May 2024 | 30.75 | 31.21 | 30.75 | 31.21 | 30.87 | 500 |
20 May 2024 | 30.75 | 30.75 | 30.71 | 30.71 | 30.37 | 900 |
17 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | 1,000 |
16 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.18 | 12,400 |
15 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | 3,300 |
14 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.31 | - |
13 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.31 | - |
10 May 2024 | 26.07 | 26.07 | 25.59 | 25.59 | 25.31 | 600 |
09 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
08 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 400 |
07 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.58 | 300 |
06 May 2024 | 26.24 | 26.49 | 26.24 | 26.49 | 26.20 | 600 |
03 May 2024 | 25.85 | 26.72 | 25.85 | 26.72 | 26.43 | 400 |
02 May 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.39 | 1,400 |
01 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.48 | 300 |
30 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.15 | - |
29 Apr 2024 | 25.59 | 26.60 | 25.59 | 26.44 | 26.15 | 2,300 |
26 Apr 2024 | 26.00 | 26.63 | 26.00 | 26.25 | 25.96 | 1,200 |
25 Apr 2024 | 26.55 | 26.98 | 26.50 | 26.82 | 26.53 | 2,200 |
24 Apr 2024 | 27.20 | 27.21 | 26.70 | 27.11 | 26.81 | 6,600 |
23 Apr 2024 | 27.25 | 27.25 | 26.76 | 26.76 | 26.47 | 1,100 |
22 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.60 | 1,000 |
19 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | 1,600 |
18 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | - |
17 Apr 2024 | 25.15 | 25.60 | 25.15 | 25.60 | 25.32 | 1,600 |
16 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.79 | 100 |
15 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.23 | 300 |
12 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.97 | - |
11 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.97 | - |
10 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.97 | - |
09 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.97 | 1,600 |
08 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.57 | 300 |
05 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.26 | - |
04 Apr 2024 | 28.04 | 28.04 | 27.56 | 27.56 | 27.26 | 300 |
03 Apr 2024 | 28.05 | 28.05 | 27.15 | 27.15 | 26.85 | 500 |
02 Apr 2024 | 27.88 | 28.18 | 27.88 | 28.18 | 27.87 | 300 |
01 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.31 | 300 |
28 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.10 | 400 |
27 Mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.10 | 1,300 |
26 Mar 2024 | 27.70 | 27.74 | 27.70 | 27.74 | 27.44 | 5,800 |
25 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.53 | - |
22 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.53 | 600 |
21 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.30 | - |
20 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.30 | - |
19 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.30 | 200 |
18 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.32 | 200 |
15 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.16 | 200 |
14 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.16 | 500 |
13 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.27 | - |
12 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.27 | - |
11 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.27 | - |
08 Mar 2024 | 31.60 | 31.60 | 30.60 | 30.60 | 30.27 | 5,100 |
07 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.59 | - |
06 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.59 | - |
05 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.59 | - |
04 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.59 | - |
01 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.59 | 2,000 |
29 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.33 | 400 |
28 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.35 | - |
27 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.35 | - |
26 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.35 | 800 |
23 Feb 2024 | 29.45 | 29.45 | 29.30 | 29.30 | 28.98 | 3,000 |
22 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.26 | - |
21 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.26 | 500 |
20 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.35 | - |
16 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.35 | 1,800 |
15 Feb 2024 | 29.66 | 29.66 | 28.46 | 29.12 | 28.80 | 12,300 |
14 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.55 | 200 |
13 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.84 | - |
12 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.84 | - |
09 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.84 | - |
08 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.84 | - |
07 Feb 2024 | 27.62 | 29.16 | 27.62 | 29.16 | 28.84 | 3,200 |
06 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.42 | 200 |
05 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.93 | - |
02 Feb 2024 | 29.45 | 29.45 | 28.92 | 29.25 | 28.93 | 6,500 |
01 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | 1,100 |
31 Jan 2024 | 29.71 | 29.75 | 29.71 | 29.75 | 29.42 | 800 |
30 Jan 2024 | 28.50 | 29.54 | 28.50 | 29.54 | 29.22 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |