Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 290 |
20 Jun 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
19 Jun 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
18 Jun 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
17 Jun 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
14 Jun 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
14 Jun 2024 | 0.08 Dividend | |||||
13 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.02 | - |
12 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.90 | - |
11 Jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.45 | - |
10 Jun 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.49 | - |
07 Jun 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.12 | - |
06 Jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.31 | - |
05 Jun 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.53 | - |
04 Jun 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.42 | - |
03 Jun 2024 | 33.85 | 34.37 | 33.51 | 33.51 | 33.43 | 290 |
31 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.47 | - |
30 May 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.08 | - |
29 May 2024 | 33.76 | 33.76 | 33.51 | 33.51 | 33.43 | 80 |
28 May 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.78 | - |
27 May 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.65 | - |
24 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.84 | - |
23 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.85 | - |
22 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.00 | - |
21 May 2024 | 35.39 | 35.39 | 34.85 | 34.85 | 34.77 | 300 |
20 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.37 | - |
17 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.64 | - |
16 May 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.40 | - |
15 May 2024 | 33.47 | 34.13 | 33.47 | 34.13 | 34.05 | 80 |
14 May 2024 | 32.58 | 32.58 | 32.50 | 32.50 | 32.42 | 100 |
13 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.54 | - |
10 May 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.88 | - |
09 May 2024 | 34.12 | 34.40 | 34.12 | 34.40 | 34.32 | 10 |
08 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.25 | - |
07 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.10 | - |
06 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.85 | - |
03 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.25 | - |
02 May 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.88 | - |
30 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.41 | - |
29 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.23 | - |
26 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.75 | - |
25 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.85 | - |
24 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.82 | - |
23 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.48 | - |
22 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.43 | - |
19 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.37 | - |
18 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.13 | - |
17 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.41 | - |
16 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.67 | - |
15 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.32 | - |
12 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.29 | - |
11 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.36 | - |
10 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.89 | - |
09 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.60 | - |
08 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.62 | - |
05 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.12 | - |
04 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.04 | - |
03 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.10 | - |
02 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.10 | - |
28 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.42 | - |
27 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.23 | - |
26 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.51 | - |
25 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.39 | - |
22 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.20 | - |
21 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.77 | - |
20 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.81 | - |
19 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.29 | - |
18 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.14 | - |
15 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.27 | - |
14 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.37 | - |
14 Mar 2024 | 0.08 Dividend | |||||
13 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.40 | - |
12 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.51 | - |
11 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.73 | - |
08 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.63 | - |
07 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.64 | - |
06 Mar 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 29.96 | 10 |
05 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.27 | - |
04 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.21 | - |
01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.85 | - |
29 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.55 | - |
28 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.45 | - |
27 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.56 | - |
26 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.28 | - |
23 Feb 2024 | 29.00 | 29.59 | 29.00 | 29.59 | 29.44 | 100 |
22 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.61 | - |
21 Feb 2024 | 28.00 | 30.52 | 28.00 | 30.52 | 30.37 | 2,000 |
20 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.15 | - |
19 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.99 | - |
16 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.58 | - |
15 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.43 | - |
14 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.17 | - |
13 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.33 | - |
12 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.55 | - |
09 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.97 | - |
08 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.51 | - |
07 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.69 | - |
06 Feb 2024 | 25.95 | 26.07 | 25.95 | 26.07 | 25.94 | 450 |
05 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.38 | - |
02 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |