Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 130 |
31 May 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
30 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
29 May 2024 | 33.73 | 33.73 | 33.47 | 33.47 | 33.47 | 1 |
28 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
27 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
24 May 2024 | 33.39 | 33.59 | 33.39 | 33.59 | 33.59 | 1,500 |
23 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
22 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
21 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
20 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
17 May 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
16 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
15 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
14 May 2024 | 34.02 | 34.22 | 34.02 | 34.22 | 34.22 | 120 |
13 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 160 |
10 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
09 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
08 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
07 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
06 May 2024 | 32.93 | 33.21 | 32.93 | 33.21 | 33.21 | 55 |
03 May 2024 | 32.85 | 33.05 | 32.85 | 33.05 | 33.05 | 100 |
02 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
30 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
29 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
26 Apr 2024 | 33.18 | 33.22 | 33.18 | 33.22 | 33.22 | 14 |
25 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
24 Apr 2024 | 33.03 | 33.29 | 33.03 | 33.29 | 33.29 | 33 |
23 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
22 Apr 2024 | 32.38 | 32.60 | 32.38 | 32.60 | 32.60 | 790 |
19 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
18 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
17 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
16 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
15 Apr 2024 | 32.39 | 32.85 | 32.39 | 32.85 | 32.85 | 100 |
12 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
11 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
10 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
09 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
08 Apr 2024 | 32.67 | 32.75 | 32.67 | 32.75 | 32.75 | 500 |
05 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
04 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
03 Apr 2024 | 32.66 | 32.66 | 32.54 | 32.54 | 32.54 | 120 |
02 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
28 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
27 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
26 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
25 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
22 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
21 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
20 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
19 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
18 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
15 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
14 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
14 Mar 2024 | 0.6675 Dividend | |||||
13 Mar 2024 | 32.58 | 32.80 | 32.58 | 32.62 | 31.95 | 320 |
12 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 31.90 | - |
11 Mar 2024 | 32.28 | 32.77 | 32.28 | 32.77 | 32.10 | 130 |
08 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.64 | - |
07 Mar 2024 | 32.12 | 32.31 | 32.12 | 32.31 | 31.65 | 40 |
06 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.17 | - |
05 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.04 | - |
04 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.50 | - |
01 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.44 | - |
29 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.27 | - |
28 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.36 | - |
27 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.15 | - |
26 Feb 2024 | 31.82 | 31.82 | 31.77 | 31.77 | 31.12 | 10 |
23 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.11 | - |
22 Feb 2024 | 31.47 | 31.60 | 31.47 | 31.60 | 30.95 | 7,000 |
21 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.36 | - |
20 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.62 | - |
19 Feb 2024 | 31.12 | 31.24 | 31.12 | 31.24 | 30.60 | 32 |
16 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.72 | - |
15 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.39 | - |
14 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.20 | - |
13 Feb 2024 | 31.37 | 31.37 | 31.09 | 31.09 | 30.45 | 9 |
12 Feb 2024 | 30.96 | 31.45 | 30.96 | 31.45 | 30.81 | 1,000 |
09 Feb 2024 | 31.12 | 31.25 | 31.12 | 31.25 | 30.61 | 55 |
08 Feb 2024 | 31.14 | 31.28 | 31.14 | 31.28 | 30.64 | 8 |
07 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.41 | - |
06 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.40 | - |
05 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 30.94 | - |
02 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 30.97 | - |
01 Feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.12 | - |
31 Jan 2024 | 31.97 | 31.97 | 31.83 | 31.83 | 31.18 | 160 |
30 Jan 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.34 | - |
29 Jan 2024 | 31.84 | 31.91 | 31.84 | 31.91 | 31.26 | 110 |
26 Jan 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 30.97 | - |
25 Jan 2024 | 31.26 | 31.70 | 31.26 | 31.70 | 31.05 | 8 |
24 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.52 | - |
23 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.20 | - |
22 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.98 | - |
19 Jan 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.19 | - |
18 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.13 | - |
17 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.44 | - |
16 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.80 | - |
15 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.76 | - |
12 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |