Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
27 June 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
26 June 2024 | 33.48 | 33.48 | 33.10 | 33.10 | 33.10 | 200 |
25 June 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
24 June 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
21 June 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
20 June 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
19 June 2024 | 32.60 | 32.60 | 32.51 | 32.51 | 32.51 | 120 |
18 June 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
17 June 2024 | 32.26 | 32.42 | 32.26 | 32.42 | 32.42 | 3 |
14 June 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
13 June 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
12 June 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
11 June 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
10 June 2024 | 32.21 | 32.53 | 32.21 | 32.53 | 32.53 | 100 |
07 June 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
06 June 2024 | 32.10 | 32.28 | 32.10 | 32.17 | 32.17 | 55 |
05 June 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
04 June 2024 | 32.53 | 32.53 | 32.26 | 32.26 | 32.26 | 190 |
03 June 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
31 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
30 May 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
29 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
28 May 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
27 May 2024 | 32.58 | 32.79 | 32.58 | 32.79 | 32.79 | 10 |
24 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
23 May 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
22 May 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 1,100 |
21 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 3 |
20 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
17 May 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
16 May 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
16 May 2024 | 0.344 Dividend | |||||
15 May 2024 | 34.13 | 34.13 | 33.97 | 33.97 | 33.63 | 100 |
14 May 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.03 | - |
13 May 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.91 | - |
10 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.67 | - |
09 May 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.36 | - |
08 May 2024 | 33.83 | 33.83 | 33.81 | 33.81 | 33.47 | 1,500 |
07 May 2024 | 33.81 | 33.98 | 33.81 | 33.98 | 33.64 | 10 |
06 May 2024 | 33.49 | 33.87 | 33.49 | 33.87 | 33.53 | 30 |
03 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.26 | - |
02 May 2024 | 34.05 | 34.05 | 33.47 | 33.47 | 33.14 | 25 |
30 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.63 | - |
29 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.68 | 30 |
26 Apr 2024 | 34.11 | 34.15 | 34.11 | 34.15 | 33.80 | 33 |
25 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.69 | - |
24 Apr 2024 | 33.95 | 34.08 | 33.95 | 34.08 | 33.74 | 50 |
23 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.56 | - |
22 Apr 2024 | 33.65 | 33.93 | 33.65 | 33.93 | 33.59 | 42 |
19 Apr 2024 | 33.63 | 33.63 | 33.17 | 33.17 | 32.84 | 10 |
18 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.17 | - |
17 Apr 2024 | 33.33 | 33.50 | 33.33 | 33.50 | 33.16 | 76 |
16 Apr 2024 | 33.75 | 33.75 | 33.66 | 33.66 | 33.32 | 2 |
15 Apr 2024 | 34.50 | 34.50 | 34.06 | 34.06 | 33.71 | 3 |
12 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.50 | - |
11 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.35 | - |
10 Apr 2024 | 33.03 | 33.62 | 33.03 | 33.62 | 33.27 | 10 |
09 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.64 | 100 |
08 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.29 | 21 |
05 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.81 | - |
04 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.88 | - |
03 Apr 2024 | 32.21 | 32.21 | 31.98 | 31.98 | 31.66 | 20 |
02 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.87 | 12 |
28 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.47 | - |
27 Mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.46 | - |
26 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.82 | - |
25 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.45 | 49 |
22 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.30 | - |
21 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.34 | - |
20 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.13 | - |
19 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.98 | - |
18 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.86 | - |
15 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | - |
14 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.65 | - |
13 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.13 | - |
12 Mar 2024 | 29.37 | 29.54 | 29.37 | 29.54 | 29.24 | 40 |
11 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.10 | - |
08 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.99 | - |
07 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.89 | - |
06 Mar 2024 | 28.91 | 29.38 | 28.91 | 29.38 | 29.08 | 80 |
05 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.58 | - |
04 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.15 | - |
01 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.75 | - |
29 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.59 | - |
28 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.84 | - |
27 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.87 | - |
26 Feb 2024 | 29.34 | 29.34 | 29.16 | 29.16 | 28.86 | 513 |
23 Feb 2024 | 29.56 | 29.56 | 29.53 | 29.53 | 29.23 | 850 |
22 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.37 | - |
21 Feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.03 | - |
20 Feb 2024 | 29.53 | 29.73 | 29.53 | 29.73 | 29.43 | 200 |
19 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 28.94 | - |
16 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.13 | - |
15 Feb 2024 | 29.25 | 29.25 | 29.10 | 29.10 | 28.81 | 140 |
15 Feb 2024 | 0.344 Dividend | |||||
14 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.95 | - |
13 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 28.92 | - |
12 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.81 | - |
09 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 28.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |