Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 31.87 | 31.88 | 31.84 | 31.86 | 31.86 | 700 |
27 Jun 2024 | 0.053 Dividend | |||||
26 Jun 2024 | 32.06 | 32.14 | 32.06 | 32.14 | 32.08 | 2,000 |
25 Jun 2024 | 32.40 | 32.40 | 32.35 | 32.35 | 32.29 | 100 |
24 Jun 2024 | 32.56 | 32.60 | 32.50 | 32.60 | 32.55 | 700 |
21 Jun 2024 | 32.06 | 32.13 | 32.06 | 32.13 | 32.08 | 400 |
20 Jun 2024 | 32.26 | 32.26 | 32.25 | 32.25 | 32.19 | 300 |
18 Jun 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.16 | 100 |
17 Jun 2024 | 31.81 | 32.03 | 31.77 | 32.03 | 31.97 | 800 |
14 Jun 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.79 | 100 |
13 Jun 2024 | 32.18 | 32.22 | 32.16 | 32.22 | 32.17 | 1,200 |
12 Jun 2024 | 32.47 | 32.47 | 32.41 | 32.41 | 32.36 | 700 |
11 Jun 2024 | 32.25 | 32.26 | 32.25 | 32.26 | 32.21 | 500 |
10 Jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.51 | 100 |
07 Jun 2024 | 32.69 | 32.71 | 32.67 | 32.67 | 32.62 | 1,400 |
06 Jun 2024 | 32.72 | 32.77 | 32.53 | 32.77 | 32.72 | 18,000 |
05 Jun 2024 | 32.62 | 32.74 | 32.62 | 32.74 | 32.69 | 600 |
04 Jun 2024 | 32.65 | 32.65 | 32.63 | 32.63 | 32.58 | 700 |
03 Jun 2024 | 32.77 | 32.80 | 32.77 | 32.80 | 32.75 | 300 |
31 May 2024 | 32.64 | 32.91 | 32.64 | 32.91 | 32.86 | 600 |
30 May 2024 | 32.32 | 32.47 | 32.32 | 32.47 | 32.42 | 300 |
30 May 2024 | 0.219 Dividend | |||||
29 May 2024 | 32.40 | 32.41 | 32.40 | 32.41 | 32.14 | 500 |
28 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | 200 |
24 May 2024 | 33.02 | 33.02 | 33.00 | 33.01 | 32.73 | 2,000 |
23 May 2024 | 33.06 | 33.06 | 32.88 | 32.88 | 32.60 | 900 |
22 May 2024 | 33.20 | 33.21 | 33.15 | 33.21 | 32.93 | 1,900 |
21 May 2024 | 33.29 | 33.32 | 33.29 | 33.32 | 33.04 | 200 |
20 May 2024 | 33.39 | 33.39 | 33.33 | 33.33 | 33.05 | 100 |
17 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.23 | 100 |
16 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.16 | 100 |
15 May 2024 | 33.50 | 33.56 | 33.50 | 33.56 | 33.28 | 1,000 |
14 May 2024 | 33.31 | 33.39 | 33.26 | 33.39 | 33.11 | 700 |
13 May 2024 | 33.28 | 33.28 | 33.21 | 33.24 | 32.96 | 2,700 |
10 May 2024 | 33.17 | 33.21 | 33.15 | 33.21 | 32.93 | 1,200 |
09 May 2024 | 33.00 | 33.08 | 33.00 | 33.08 | 32.81 | 200 |
08 May 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.60 | - |
07 May 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.50 | 100 |
06 May 2024 | 32.59 | 32.64 | 32.55 | 32.64 | 32.37 | 4,900 |
03 May 2024 | 32.36 | 32.46 | 32.36 | 32.46 | 32.18 | 100 |
02 May 2024 | 32.16 | 32.30 | 32.16 | 32.30 | 32.02 | 2,800 |
01 May 2024 | 32.07 | 32.12 | 32.07 | 32.12 | 31.85 | 200 |
30 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.85 | 100 |
29 Apr 2024 | 32.65 | 32.66 | 32.64 | 32.64 | 32.36 | 4,400 |
26 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | 100 |
26 Apr 2024 | 0.129 Dividend | |||||
25 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.10 | 100 |
24 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.28 | 100 |
23 Apr 2024 | 32.68 | 32.71 | 32.68 | 32.71 | 32.31 | 1,500 |
22 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.03 | 100 |
19 Apr 2024 | 32.17 | 32.18 | 32.17 | 32.18 | 31.79 | 300 |
18 Apr 2024 | 32.01 | 32.01 | 31.90 | 31.95 | 31.55 | 3,700 |
17 Apr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.56 | 100 |
16 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.53 | 100 |
15 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.81 | 500 |
12 Apr 2024 | 32.26 | 32.26 | 32.24 | 32.26 | 31.87 | 1,200 |
11 Apr 2024 | 32.77 | 32.79 | 32.77 | 32.79 | 32.39 | 800 |
10 Apr 2024 | 32.89 | 32.89 | 32.76 | 32.81 | 32.41 | 1,300 |
09 Apr 2024 | 33.04 | 33.15 | 33.04 | 33.15 | 32.74 | 100 |
08 Apr 2024 | 33.16 | 33.16 | 33.14 | 33.14 | 32.73 | 200 |
05 Apr 2024 | 33.08 | 33.15 | 33.08 | 33.15 | 32.74 | 200 |
04 Apr 2024 | 33.51 | 33.51 | 33.09 | 33.09 | 32.68 | 500 |
03 Apr 2024 | 33.33 | 33.36 | 33.33 | 33.36 | 32.95 | 200 |
02 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.86 | 100 |
01 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.99 | 100 |
28 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.14 | 200 |
27 Mar 2024 | 33.26 | 33.47 | 33.26 | 33.47 | 33.06 | 1,100 |
26 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.65 | 100 |
26 Mar 2024 | 0.128 Dividend | |||||
25 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.69 | 100 |
22 Mar 2024 | 33.28 | 33.28 | 33.02 | 33.23 | 32.69 | 1,100 |
21 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.75 | 100 |
20 Mar 2024 | 32.89 | 33.22 | 32.89 | 33.22 | 32.68 | 400 |
19 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.41 | 100 |
18 Mar 2024 | 32.85 | 32.85 | 32.81 | 32.81 | 32.28 | 800 |
15 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.27 | 100 |
14 Mar 2024 | 32.78 | 32.78 | 32.74 | 32.74 | 32.21 | 200 |
13 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.42 | 100 |
12 Mar 2024 | 32.86 | 32.92 | 32.82 | 32.92 | 32.39 | 900 |
11 Mar 2024 | 32.68 | 32.74 | 32.68 | 32.74 | 32.22 | 1,500 |
08 Mar 2024 | 32.60 | 32.62 | 32.57 | 32.57 | 32.04 | 1,200 |
07 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.09 | 200 |
06 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31.84 | - |
05 Mar 2024 | 32.26 | 32.26 | 32.18 | 32.18 | 31.66 | 1,400 |
04 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.71 | 100 |
01 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.65 | 400 |
29 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.51 | 100 |
28 Feb 2024 | 31.93 | 31.93 | 31.91 | 31.91 | 31.40 | 200 |
27 Feb 2024 | 31.93 | 32.00 | 31.93 | 32.00 | 31.48 | 200 |
27 Feb 2024 | 0.067 Dividend | |||||
26 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.50 | 100 |
23 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.66 | 100 |
22 Feb 2024 | 32.01 | 32.08 | 32.01 | 32.08 | 31.50 | 200 |
21 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.29 | 100 |
20 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.17 | 100 |
16 Feb 2024 | 31.78 | 31.78 | 31.71 | 31.71 | 31.13 | 800 |
15 Feb 2024 | 31.60 | 31.72 | 31.60 | 31.72 | 31.14 | 600 |
14 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.81 | 100 |
13 Feb 2024 | 31.50 | 31.50 | 31.24 | 31.24 | 30.68 | 200 |
12 Feb 2024 | 31.57 | 31.76 | 31.57 | 31.70 | 31.12 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |