Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
27 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
26 Jun 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
25 Jun 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
24 Jun 2024 | 30.30 | 30.61 | 30.30 | 30.60 | 30.60 | 4,050 |
21 Jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
20 Jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
19 Jun 2024 | 31.20 | 31.32 | 31.20 | 31.32 | 31.32 | 250 |
18 Jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
17 Jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
14 Jun 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
13 Jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
12 Jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
11 Jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
10 Jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
07 Jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
06 Jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
05 Jun 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
04 Jun 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
03 Jun 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
31 May 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
30 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
29 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
28 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
27 May 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
24 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
23 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 300 |
22 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
21 May 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
20 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
17 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
16 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
15 May 2024 | 33.31 | 33.94 | 33.31 | 33.81 | 33.81 | 854 |
14 May 2024 | 33.46 | 34.01 | 33.46 | 34.01 | 34.01 | 150 |
13 May 2024 | 33.31 | 33.55 | 33.01 | 33.55 | 33.55 | 700 |
10 May 2024 | 33.29 | 33.85 | 33.29 | 33.85 | 33.85 | 200 |
09 May 2024 | 31.20 | 32.09 | 31.20 | 32.09 | 32.09 | 310 |
08 May 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 1,000 |
07 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
06 May 2024 | 31.58 | 32.50 | 31.58 | 32.50 | 32.50 | 350 |
03 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
02 May 2024 | 31.15 | 32.02 | 31.15 | 32.02 | 32.02 | 600 |
30 Apr 2024 | 29.77 | 30.66 | 29.77 | 30.66 | 30.66 | 1,000 |
29 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
26 Apr 2024 | 29.53 | 30.09 | 29.53 | 30.09 | 30.09 | 600 |
25 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
24 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
23 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
22 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
19 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
17 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
16 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
15 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
12 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
11 Apr 2024 | 27.48 | 28.21 | 27.48 | 28.21 | 28.21 | 200 |
10 Apr 2024 | 27.14 | 27.45 | 27.14 | 27.45 | 27.45 | 200 |
09 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
08 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
05 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
04 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
03 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
02 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
28 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
27 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
26 Mar 2024 | 27.22 | 28.02 | 27.22 | 28.02 | 28.02 | 2,150 |
25 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
22 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
21 Mar 2024 | 28.16 | 28.16 | 27.90 | 27.90 | 27.90 | 950 |
20 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
19 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
18 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
15 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
14 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
13 Mar 2024 | 29.02 | 29.02 | 28.98 | 28.98 | 28.98 | 100 |
13 Mar 2024 | 3.91 Dividend | |||||
12 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 24.85 | - |
11 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 23.99 | - |
08 Mar 2024 | 27.26 | 27.26 | 27.08 | 27.08 | 23.40 | 38 |
07 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 23.38 | - |
06 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 23.97 | - |
05 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 23.50 | - |
04 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 24.06 | - |
01 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 24.26 | - |
29 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 24.63 | 100 |
28 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 24.63 | - |
27 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 24.97 | - |
26 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 25.30 | - |
23 Feb 2024 | 29.72 | 30.24 | 29.72 | 30.24 | 26.13 | 97 |
22 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 25.45 | - |
21 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 25.40 | - |
20 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.06 | 4 |
19 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 24.87 | - |
16 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 25.63 | - |
15 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 25.35 | - |
14 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 24.83 | - |
13 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 25.01 | - |
12 Feb 2024 | 28.42 | 29.32 | 28.42 | 29.30 | 25.32 | 1,750 |
09 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 24.59 | - |
08 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 24.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |