Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 500 |
27 Jun 2024 | 29.60 | 29.75 | 29.60 | 29.75 | 29.75 | 500 |
26 Jun 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
25 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
24 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
21 Jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
20 Jun 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 150 |
19 Jun 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
18 Jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
17 Jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
14 Jun 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
14 Jun 2024 | 1.5 Dividend | |||||
13 Jun 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 31.80 | - |
12 Jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.23 | - |
11 Jun 2024 | 33.00 | 33.00 | 32.50 | 32.50 | 31.04 | 50 |
10 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.13 | - |
07 Jun 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 31.75 | 15 |
06 Jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.23 | - |
05 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 32.56 | - |
04 Jun 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 32.47 | 200 |
03 Jun 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.08 | - |
31 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.75 | - |
30 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.79 | - |
29 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.94 | - |
28 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.42 | - |
27 May 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.08 | - |
24 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.94 | - |
23 May 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 30.70 | - |
22 May 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 30.85 | - |
21 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 30.80 | - |
20 May 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.08 | - |
17 May 2024 | 32.35 | 32.45 | 32.35 | 32.45 | 30.99 | 10 |
16 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.37 | - |
15 May 2024 | 32.35 | 33.10 | 32.35 | 33.10 | 31.61 | 1,600 |
14 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.70 | - |
13 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 32.61 | - |
10 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.90 | - |
09 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 31.99 | - |
08 May 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.37 | - |
07 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.27 | - |
06 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 30.80 | - |
03 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 31.99 | - |
02 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 31.47 | - |
30 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.80 | - |
29 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.51 | 200 |
26 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 32.99 | - |
25 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 32.99 | - |
24 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.18 | - |
23 Apr 2024 | 33.80 | 34.45 | 33.80 | 34.45 | 32.90 | 63 |
22 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.28 | - |
19 Apr 2024 | 34.05 | 34.10 | 34.05 | 34.10 | 32.56 | 20 |
18 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.47 | - |
17 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 31.99 | - |
16 Apr 2024 | 34.35 | 34.35 | 33.65 | 33.65 | 32.13 | 100 |
15 Apr 2024 | 34.45 | 35.05 | 34.45 | 35.05 | 33.47 | 30 |
12 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.04 | - |
11 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 33.14 | - |
10 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 33.33 | - |
09 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.66 | - |
08 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.80 | - |
05 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 32.33 | - |
04 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.27 | - |
03 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 31.94 | - |
02 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 31.47 | - |
28 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.09 | - |
27 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 32.79 | - |
26 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 32.60 | - |
25 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 32.56 | - |
22 Mar 2024 | 34.14 | 34.44 | 34.14 | 34.44 | 32.89 | 20 |
21 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 32.18 | - |
20 Mar 2024 | 33.70 | 33.80 | 33.60 | 33.80 | 32.28 | 230 |
19 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.23 | - |
18 Mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 31.69 | 152 |
15 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.04 | - |
14 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 31.11 | - |
13 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 31.00 | - |
12 Mar 2024 | 31.80 | 32.46 | 31.80 | 32.46 | 31.00 | 18 |
11 Mar 2024 | 31.28 | 31.28 | 31.22 | 31.22 | 29.81 | 95 |
08 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 29.24 | - |
07 Mar 2024 | 30.34 | 30.68 | 30.34 | 30.68 | 29.30 | 325 |
06 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 26.76 | - |
05 Mar 2024 | 25.64 | 28.54 | 25.64 | 28.54 | 27.25 | 80 |
04 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 24.68 | - |
01 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.30 | - |
29 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.45 | - |
28 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.32 | - |
27 Feb 2024 | 23.94 | 24.28 | 23.94 | 24.28 | 23.19 | 210 |
26 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.48 | - |
23 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 22.56 | - |
22 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 22.50 | - |
21 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.27 | - |
20 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.37 | - |
19 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.29 | - |
16 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.08 | - |
15 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 21.89 | - |
14 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.70 | - |
13 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.43 | - |
12 Feb 2024 | 22.58 | 22.58 | 22.38 | 22.38 | 21.37 | 100 |
09 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.96 | - |
08 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 21.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |