Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 29.98 | 30.07 | 29.98 | 30.07 | 30.07 | 500 |
03 Jul 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 100 |
02 Jul 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 100 |
01 Jul 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
28 Jun 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 200 |
27 Jun 2024 | 30.14 | 30.24 | 30.14 | 30.24 | 30.24 | 200 |
26 Jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 100 |
25 Jun 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 100 |
24 Jun 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 100 |
21 Jun 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
21 Jun 2024 | 0.067 Dividend | |||||
20 Jun 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.22 | 100 |
18 Jun 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.23 | 100 |
17 Jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.22 | 200 |
14 Jun 2024 | 30.02 | 30.05 | 30.02 | 30.05 | 29.98 | 2,700 |
13 Jun 2024 | 30.42 | 30.43 | 30.42 | 30.43 | 30.36 | 100 |
12 Jun 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.52 | 100 |
11 Jun 2024 | 30.22 | 30.23 | 30.21 | 30.23 | 30.16 | 56,900 |
10 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.34 | - |
07 Jun 2024 | 30.35 | 30.37 | 30.32 | 30.32 | 30.25 | 400 |
06 Jun 2024 | 30.52 | 30.52 | 30.50 | 30.50 | 30.43 | 1,000 |
05 Jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.52 | 100 |
04 Jun 2024 | 30.44 | 30.44 | 30.23 | 30.23 | 30.17 | 300 |
03 Jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.49 | 300 |
31 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.71 | 200 |
30 May 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.34 | 100 |
29 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.22 | 100 |
28 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.50 | - |
24 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.76 | 100 |
23 May 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.55 | - |
22 May 2024 | 31.28 | 31.28 | 31.01 | 31.06 | 30.99 | 7,700 |
21 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.17 | 200 |
20 May 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.22 | 100 |
17 May 2024 | 31.26 | 31.28 | 31.26 | 31.28 | 31.21 | 200 |
16 May 2024 | 31.33 | 31.33 | 31.32 | 31.32 | 31.25 | 100 |
15 May 2024 | 31.46 | 31.52 | 31.46 | 31.52 | 31.45 | 100 |
14 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.19 | 100 |
13 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.96 | 527,900 |
10 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.95 | 100 |
09 May 2024 | 30.94 | 30.96 | 30.94 | 30.96 | 30.89 | 300 |
08 May 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.61 | - |
07 May 2024 | 30.91 | 30.91 | 30.89 | 30.89 | 30.82 | 200 |
06 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.71 | 100 |
03 May 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.32 | 100 |
02 May 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.05 | - |
01 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.80 | 100 |
30 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.75 | - |
29 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.31 | 100 |
26 Apr 2024 | 30.23 | 30.23 | 30.17 | 30.17 | 30.11 | 200 |
25 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.03 | 100 |
24 Apr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.26 | 100 |
23 Apr 2024 | 30.31 | 30.45 | 30.31 | 30.33 | 30.26 | 2,500 |
22 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.88 | - |
19 Apr 2024 | 29.78 | 29.78 | 29.71 | 29.71 | 29.64 | 300 |
18 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.59 | - |
17 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.68 | 100 |
16 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.91 | 100 |
15 Apr 2024 | 30.15 | 30.16 | 30.12 | 30.12 | 30.05 | 400 |
12 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.44 | 100 |
11 Apr 2024 | 31.14 | 31.14 | 31.03 | 31.03 | 30.96 | 700 |
10 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.12 | 100 |
09 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.71 | 618,400 |
08 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.58 | 100 |
05 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.49 | 100 |
04 Apr 2024 | 31.56 | 31.56 | 31.36 | 31.36 | 31.29 | 200 |
03 Apr 2024 | 31.77 | 31.77 | 31.74 | 31.74 | 31.67 | 500 |
02 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.60 | 100 |
01 Apr 2024 | 32.08 | 32.10 | 32.08 | 32.10 | 32.03 | 400 |
28 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.27 | 100 |
27 Mar 2024 | 31.78 | 32.15 | 31.78 | 32.15 | 32.08 | 1,000 |
26 Mar 2024 | 31.77 | 31.78 | 31.67 | 31.67 | 31.60 | 1,000 |
25 Mar 2024 | 31.75 | 31.79 | 31.73 | 31.73 | 31.66 | 900 |
22 Mar 2024 | 32.01 | 32.01 | 31.79 | 31.81 | 31.74 | 1,000 |
21 Mar 2024 | 31.77 | 32.06 | 31.77 | 32.04 | 31.97 | 1,000 |
20 Mar 2024 | 31.23 | 31.68 | 31.23 | 31.68 | 31.61 | 1,000 |
19 Mar 2024 | 30.97 | 31.35 | 30.97 | 31.34 | 31.27 | 1,100 |
18 Mar 2024 | 31.14 | 31.21 | 31.09 | 31.09 | 31.02 | 900 |
15 Mar 2024 | 30.96 | 31.17 | 30.96 | 31.12 | 31.05 | 1,000 |
15 Mar 2024 | 0.096 Dividend | |||||
14 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.13 | 100 |
13 Mar 2024 | 31.80 | 31.81 | 31.67 | 31.67 | 31.50 | 2,700 |
12 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.44 | 100 |
11 Mar 2024 | 31.44 | 31.48 | 31.44 | 31.46 | 31.30 | 208,900 |
08 Mar 2024 | 31.48 | 31.55 | 31.48 | 31.51 | 31.35 | 700 |
07 Mar 2024 | 31.59 | 31.60 | 31.59 | 31.60 | 31.43 | 100 |
06 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.08 | 100 |
05 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.92 | 100 |
04 Mar 2024 | 31.44 | 31.44 | 31.30 | 31.30 | 31.13 | 1,100 |
01 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.08 | 300 |
29 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.96 | 200 |
28 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.79 | 100 |
27 Feb 2024 | 30.96 | 30.97 | 30.96 | 30.97 | 30.81 | 300 |
26 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.67 | - |
23 Feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.75 | 100 |
22 Feb 2024 | 30.77 | 30.81 | 30.77 | 30.81 | 30.65 | 500 |
21 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.28 | 100 |
20 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.30 | 100 |
16 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.52 | 100 |
15 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.73 | 100 |
14 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.32 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |