Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 100 |
09 May 2024 | 30.36 | 30.55 | 30.35 | 30.55 | 30.55 | 700 |
08 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
07 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 100 |
06 May 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 100 |
03 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 100 |
02 May 2024 | 29.67 | 29.69 | 29.67 | 29.69 | 29.69 | 300 |
01 May 2024 | 29.41 | 29.41 | 29.38 | 29.38 | 29.38 | 200 |
30 Apr 2024 | 29.57 | 29.57 | 29.37 | 29.37 | 29.37 | 100 |
29 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 100 |
26 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
25 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 100 |
24 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 100 |
23 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 100 |
22 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 100 |
19 Apr 2024 | 29.17 | 29.20 | 29.08 | 29.08 | 29.08 | 1,500 |
18 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 100 |
17 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 100 |
16 Apr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 100 |
15 Apr 2024 | 30.23 | 30.23 | 29.64 | 29.64 | 29.64 | 200 |
12 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 100 |
11 Apr 2024 | 30.39 | 30.46 | 30.29 | 30.46 | 30.46 | 800 |
10 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 100 |
09 Apr 2024 | 30.44 | 30.51 | 30.43 | 30.51 | 30.51 | 1,000 |
08 Apr 2024 | 30.53 | 30.53 | 30.47 | 30.47 | 30.47 | 300 |
05 Apr 2024 | 30.40 | 30.49 | 30.39 | 30.49 | 30.49 | 2,600 |
04 Apr 2024 | 30.78 | 30.78 | 30.17 | 30.17 | 30.17 | 500 |
03 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 100 |
02 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 100 |
01 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 100 |
28 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 100 |
27 Mar 2024 | 30.54 | 30.64 | 30.54 | 30.64 | 30.64 | 500 |
26 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 200 |
25 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 100 |
22 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 300 |
21 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 100 |
21 Mar 2024 | 0.05 Dividend | |||||
20 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.37 | 100 |
19 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.15 | 100 |
18 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.08 | 100 |
15 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.93 | 100 |
14 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.04 | 100 |
13 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.15 | 100 |
12 Mar 2024 | 30.07 | 30.30 | 30.07 | 30.30 | 30.25 | 200 |
11 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.92 | 100 |
08 Mar 2024 | 30.06 | 30.11 | 30.06 | 30.07 | 30.02 | 1,800 |
07 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.20 | 100 |
06 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.92 | 100 |
05 Mar 2024 | 29.86 | 29.86 | 29.80 | 29.80 | 29.75 | 200 |
04 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.01 | 100 |
01 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.11 | 200 |
29 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.86 | 100 |
28 Feb 2024 | 29.86 | 29.86 | 29.63 | 29.63 | 29.58 | 200 |
27 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.73 | 100 |
26 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.66 | 100 |
23 Feb 2024 | 29.90 | 29.90 | 29.85 | 29.85 | 29.80 | 400 |
22 Feb 2024 | 29.81 | 29.88 | 29.81 | 29.88 | 29.83 | 7,400 |
21 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.31 | 200 |
20 Feb 2024 | 29.35 | 29.35 | 29.24 | 29.24 | 29.19 | 1,100 |
16 Feb 2024 | 29.50 | 29.50 | 29.41 | 29.41 | 29.36 | 300 |
15 Feb 2024 | 29.56 | 29.56 | 29.53 | 29.53 | 29.48 | 300 |
14 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.35 | 100 |
13 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.04 | 200 |
12 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.50 | 100 |
09 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.47 | 200 |
08 Feb 2024 | 29.38 | 29.38 | 29.29 | 29.29 | 29.24 | 200 |
07 Feb 2024 | 29.28 | 29.33 | 29.27 | 29.29 | 29.24 | 600 |
06 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.06 | 100 |
05 Feb 2024 | 29.14 | 29.14 | 29.00 | 29.12 | 29.07 | 1,400 |
02 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.25 | 100 |
01 Feb 2024 | 28.76 | 28.93 | 28.75 | 28.93 | 28.88 | 400 |
31 Jan 2024 | 28.80 | 28.80 | 28.53 | 28.53 | 28.49 | 100 |
30 Jan 2024 | 29.02 | 29.02 | 28.93 | 28.94 | 28.90 | 1,000 |
29 Jan 2024 | 28.83 | 29.00 | 28.83 | 29.00 | 28.96 | 2,200 |
26 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.75 | 300 |
25 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.68 | 100 |
24 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.52 | 100 |
23 Jan 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.42 | 200 |
22 Jan 2024 | 28.39 | 28.39 | 28.35 | 28.35 | 28.31 | 600 |
19 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.23 | 100 |
18 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.96 | 100 |
17 Jan 2024 | 27.70 | 27.77 | 27.70 | 27.77 | 27.73 | 500 |
16 Jan 2024 | 27.86 | 27.92 | 27.86 | 27.92 | 27.87 | 800 |
12 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.96 | 100 |
11 Jan 2024 | 27.91 | 28.04 | 27.89 | 28.01 | 27.96 | 1,000 |
10 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.91 | 100 |
09 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.78 | 100 |
08 Jan 2024 | 27.60 | 27.88 | 27.60 | 27.88 | 27.84 | 800 |
05 Jan 2024 | 27.50 | 27.61 | 27.50 | 27.50 | 27.45 | 1,100 |
04 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.39 | 100 |
03 Jan 2024 | 27.55 | 27.55 | 27.49 | 27.49 | 27.45 | 1,100 |
02 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.71 | 100 |
29 Dec 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.91 | 100 |
28 Dec 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 27.98 | 100 |
27 Dec 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.91 | 100 |
26 Dec 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.88 | 100 |
22 Dec 2023 | 27.76 | 27.77 | 27.76 | 27.77 | 27.73 | 300 |
21 Dec 2023 | 27.64 | 27.70 | 27.64 | 27.70 | 27.66 | 200 |
20 Dec 2023 | 27.64 | 27.72 | 27.34 | 27.34 | 27.29 | 400 |
20 Dec 2023 | 0.036 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |