Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 27.22 | 27.32 | 27.10 | 27.10 | 27.10 | 20 |
24 Jun 2024 | 27.00 | 27.28 | 27.00 | 27.28 | 27.28 | - |
21 Jun 2024 | 27.36 | 27.62 | 27.36 | 27.62 | 27.62 | 50 |
20 Jun 2024 | 27.12 | 27.42 | 27.12 | 27.42 | 27.42 | - |
19 Jun 2024 | 26.90 | 27.14 | 26.90 | 27.14 | 27.14 | 500 |
18 Jun 2024 | 27.44 | 27.44 | 26.80 | 26.80 | 26.80 | 25 |
17 Jun 2024 | 27.00 | 27.00 | 26.92 | 26.92 | 26.92 | - |
14 Jun 2024 | 27.78 | 27.78 | 27.06 | 27.06 | 27.06 | 100 |
14 Jun 2024 | 1.98 Dividend | |||||
13 Jun 2024 | 30.88 | 30.88 | 29.10 | 29.10 | 27.12 | 207 |
12 Jun 2024 | 30.16 | 31.16 | 30.16 | 30.96 | 28.85 | 883 |
11 Jun 2024 | 32.34 | 32.34 | 31.60 | 31.60 | 29.45 | - |
10 Jun 2024 | 32.02 | 32.58 | 32.02 | 32.56 | 30.34 | 1,490 |
07 Jun 2024 | 32.80 | 32.80 | 32.76 | 32.76 | 30.53 | - |
06 Jun 2024 | 32.76 | 33.02 | 32.76 | 33.02 | 30.77 | - |
05 Jun 2024 | 33.24 | 33.24 | 33.00 | 33.00 | 30.75 | - |
04 Jun 2024 | 32.98 | 32.98 | 32.92 | 32.92 | 30.68 | - |
03 Jun 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 31.00 | 12 |
31 May 2024 | 32.14 | 32.42 | 32.14 | 32.42 | 30.21 | 800 |
30 May 2024 | 31.96 | 32.36 | 31.96 | 32.36 | 30.16 | 100 |
29 May 2024 | 32.54 | 32.54 | 32.00 | 32.00 | 29.82 | 10 |
28 May 2024 | 32.88 | 32.88 | 32.44 | 32.44 | 30.23 | - |
27 May 2024 | 32.28 | 33.08 | 32.28 | 33.08 | 30.83 | 292 |
24 May 2024 | 32.00 | 32.28 | 32.00 | 32.28 | 30.08 | - |
23 May 2024 | 32.02 | 32.06 | 32.02 | 32.04 | 29.86 | 50 |
22 May 2024 | 32.10 | 32.14 | 32.10 | 32.14 | 29.95 | - |
21 May 2024 | 31.98 | 32.42 | 31.98 | 32.42 | 30.21 | 490 |
20 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 29.77 | - |
17 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 29.60 | - |
16 May 2024 | 32.18 | 32.40 | 31.88 | 31.90 | 29.73 | 455 |
15 May 2024 | 32.08 | 32.16 | 32.08 | 32.16 | 29.97 | 2,000 |
14 May 2024 | 31.64 | 32.26 | 31.64 | 32.26 | 30.06 | 60 |
13 May 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 29.58 | - |
10 May 2024 | 31.18 | 31.56 | 31.18 | 31.56 | 29.41 | - |
09 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 28.91 | - |
08 May 2024 | 31.76 | 31.76 | 31.18 | 31.18 | 29.06 | 310 |
07 May 2024 | 32.52 | 32.68 | 32.52 | 32.62 | 30.40 | 70 |
06 May 2024 | 32.20 | 32.72 | 32.20 | 32.72 | 30.49 | 188 |
03 May 2024 | 32.08 | 32.26 | 32.08 | 32.24 | 30.05 | 21 |
02 May 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 30.06 | - |
30 Apr 2024 | 32.60 | 32.60 | 32.42 | 32.42 | 30.21 | - |
29 Apr 2024 | 32.38 | 32.50 | 32.38 | 32.50 | 30.29 | - |
26 Apr 2024 | 32.30 | 32.32 | 32.30 | 32.32 | 30.12 | - |
25 Apr 2024 | 32.08 | 32.28 | 32.08 | 32.28 | 30.08 | - |
24 Apr 2024 | 32.38 | 32.44 | 32.38 | 32.44 | 30.23 | - |
23 Apr 2024 | 32.54 | 32.74 | 32.54 | 32.74 | 30.51 | - |
22 Apr 2024 | 32.40 | 32.86 | 32.40 | 32.74 | 30.51 | 480 |
19 Apr 2024 | 32.02 | 32.02 | 31.82 | 31.82 | 29.65 | 100 |
18 Apr 2024 | 32.56 | 32.56 | 32.00 | 32.00 | 29.82 | 250 |
17 Apr 2024 | 32.52 | 32.70 | 32.52 | 32.70 | 30.48 | - |
16 Apr 2024 | 32.16 | 32.64 | 31.56 | 32.64 | 30.42 | 1,336 |
15 Apr 2024 | 33.28 | 33.44 | 33.28 | 33.32 | 31.05 | 1,050 |
12 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 31.57 | - |
11 Apr 2024 | 33.58 | 33.92 | 33.58 | 33.92 | 31.61 | 400 |
10 Apr 2024 | 33.66 | 33.66 | 33.48 | 33.48 | 31.20 | - |
09 Apr 2024 | 33.88 | 33.88 | 33.76 | 33.76 | 31.46 | 170 |
08 Apr 2024 | 33.90 | 33.90 | 33.82 | 33.82 | 31.52 | 300 |
05 Apr 2024 | 32.82 | 33.76 | 32.82 | 33.76 | 31.46 | 140 |
04 Apr 2024 | 33.54 | 33.54 | 32.80 | 32.80 | 30.57 | - |
03 Apr 2024 | 32.90 | 34.04 | 32.90 | 34.04 | 31.72 | 50 |
02 Apr 2024 | 33.78 | 33.78 | 32.92 | 32.92 | 30.68 | 500 |
28 Mar 2024 | 32.22 | 33.40 | 32.12 | 32.40 | 30.20 | 1,020 |
27 Mar 2024 | 32.34 | 32.34 | 32.30 | 32.30 | 30.10 | 40 |
26 Mar 2024 | 28.20 | 31.06 | 28.20 | 31.06 | 28.95 | 308 |
25 Mar 2024 | 27.28 | 28.10 | 27.28 | 28.10 | 26.19 | 28 |
22 Mar 2024 | 27.22 | 27.72 | 27.22 | 27.24 | 25.39 | 2,400 |
21 Mar 2024 | 27.60 | 27.60 | 27.30 | 27.30 | 25.44 | 91 |
20 Mar 2024 | 27.20 | 27.60 | 27.20 | 27.60 | 25.72 | - |
19 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 25.42 | - |
18 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 25.41 | 100 |
15 Mar 2024 | 26.72 | 27.10 | 26.72 | 27.10 | 25.26 | - |
14 Mar 2024 | 26.70 | 26.74 | 26.70 | 26.74 | 24.92 | - |
13 Mar 2024 | 26.86 | 26.86 | 26.56 | 26.56 | 24.75 | - |
12 Mar 2024 | 26.58 | 26.58 | 26.22 | 26.22 | 24.44 | - |
11 Mar 2024 | 26.60 | 26.60 | 26.50 | 26.60 | 24.79 | 100 |
08 Mar 2024 | 25.60 | 27.12 | 25.60 | 27.12 | 25.27 | 150 |
07 Mar 2024 | 24.42 | 25.62 | 24.42 | 25.62 | 23.88 | 200 |
06 Mar 2024 | 24.66 | 24.74 | 24.66 | 24.74 | 23.06 | - |
05 Mar 2024 | 24.58 | 24.70 | 24.58 | 24.70 | 23.02 | - |
04 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 22.83 | - |
01 Mar 2024 | 24.20 | 24.42 | 24.20 | 24.42 | 22.76 | - |
29 Feb 2024 | 24.68 | 24.68 | 24.32 | 24.32 | 22.67 | - |
28 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 23.17 | - |
27 Feb 2024 | 24.54 | 24.90 | 24.54 | 24.90 | 23.21 | 150 |
26 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 22.74 | - |
23 Feb 2024 | 24.46 | 24.54 | 24.46 | 24.54 | 22.87 | - |
22 Feb 2024 | 24.56 | 24.74 | 24.56 | 24.60 | 22.93 | 650 |
21 Feb 2024 | 24.40 | 24.52 | 24.40 | 24.52 | 22.85 | 128 |
20 Feb 2024 | 24.08 | 24.30 | 24.08 | 24.30 | 22.65 | - |
19 Feb 2024 | 24.10 | 24.18 | 24.10 | 24.18 | 22.53 | - |
16 Feb 2024 | 23.96 | 24.38 | 23.96 | 24.38 | 22.72 | 100 |
15 Feb 2024 | 23.62 | 23.82 | 23.62 | 23.82 | 22.20 | - |
14 Feb 2024 | 23.70 | 24.00 | 23.68 | 23.68 | 22.07 | 50 |
13 Feb 2024 | 23.32 | 23.32 | 23.16 | 23.16 | 21.58 | - |
12 Feb 2024 | 22.88 | 23.18 | 22.88 | 23.18 | 21.60 | - |
09 Feb 2024 | 23.00 | 23.06 | 23.00 | 23.06 | 21.49 | - |
08 Feb 2024 | 23.00 | 23.08 | 23.00 | 23.08 | 21.51 | - |
07 Feb 2024 | 23.00 | 23.18 | 23.00 | 23.18 | 21.60 | - |
06 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.44 | - |
05 Feb 2024 | 23.10 | 23.36 | 23.10 | 23.36 | 21.77 | 107 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |