Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 100 |
08 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 200 |
07 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 100 |
06 May 2024 | 30.71 | 30.77 | 30.71 | 30.77 | 30.77 | 1,600 |
03 May 2024 | 30.43 | 30.54 | 30.43 | 30.54 | 30.54 | 900 |
02 May 2024 | 30.37 | 30.37 | 30.36 | 30.37 | 30.37 | 300 |
01 May 2024 | 30.23 | 30.23 | 30.21 | 30.21 | 30.21 | 400 |
30 Apr 2024 | 30.41 | 30.41 | 30.33 | 30.33 | 30.33 | 400 |
29 Apr 2024 | 30.61 | 30.63 | 30.61 | 30.63 | 30.63 | 300 |
26 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 100 |
25 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 100 |
24 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 200 |
23 Apr 2024 | 30.55 | 30.56 | 30.48 | 30.48 | 30.48 | 1,600 |
22 Apr 2024 | 30.13 | 30.24 | 30.13 | 30.24 | 30.24 | 200 |
19 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 100 |
18 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 200 |
17 Apr 2024 | 29.89 | 29.89 | 29.84 | 29.84 | 29.84 | 500 |
16 Apr 2024 | 29.93 | 29.93 | 29.92 | 29.92 | 29.92 | 200 |
15 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 100 |
12 Apr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 300 |
11 Apr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 100 |
10 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 100 |
09 Apr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 200 |
08 Apr 2024 | 31.13 | 31.13 | 31.01 | 31.01 | 31.01 | 400 |
05 Apr 2024 | 30.87 | 31.00 | 30.86 | 31.00 | 31.00 | 1,000 |
04 Apr 2024 | 31.25 | 31.25 | 30.87 | 30.87 | 30.87 | 400 |
03 Apr 2024 | 31.18 | 31.19 | 31.13 | 31.13 | 31.13 | 900 |
02 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 100 |
01 Apr 2024 | 31.38 | 31.38 | 31.36 | 31.36 | 31.36 | 600 |
28 Mar 2024 | 31.41 | 31.45 | 31.41 | 31.45 | 31.45 | 200 |
27 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 100 |
26 Mar 2024 | 30.73 | 30.86 | 30.73 | 30.82 | 30.82 | 1,400 |
25 Mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 300 |
22 Mar 2024 | 30.80 | 30.80 | 30.73 | 30.73 | 30.73 | 300 |
21 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 100 |
21 Mar 2024 | 0.116 Dividend | |||||
20 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.70 | 100 |
19 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.51 | 100 |
18 Mar 2024 | 30.53 | 30.54 | 30.49 | 30.49 | 30.37 | 300 |
15 Mar 2024 | 30.36 | 30.37 | 30.36 | 30.36 | 30.24 | 1,300 |
14 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.21 | 100 |
13 Mar 2024 | 30.65 | 30.65 | 30.56 | 30.56 | 30.45 | 400 |
12 Mar 2024 | 30.54 | 30.65 | 30.54 | 30.61 | 30.50 | 1,900 |
11 Mar 2024 | 30.37 | 30.53 | 30.37 | 30.53 | 30.41 | 1,100 |
08 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.35 | 200 |
07 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.39 | 100 |
06 Mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.31 | 20,200 |
05 Mar 2024 | 30.31 | 30.31 | 30.30 | 30.30 | 30.18 | 200 |
04 Mar 2024 | 30.35 | 30.43 | 30.31 | 30.33 | 30.22 | 13,900 |
01 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.22 | 100 |
29 Feb 2024 | 30.25 | 30.25 | 30.15 | 30.25 | 30.13 | 24,200 |
28 Feb 2024 | 30.07 | 30.07 | 30.01 | 30.01 | 29.90 | 300 |
27 Feb 2024 | 30.06 | 30.08 | 30.06 | 30.08 | 29.96 | 100 |
26 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | 300 |
23 Feb 2024 | 30.18 | 30.18 | 30.15 | 30.15 | 30.03 | 10,500 |
22 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.89 | 100 |
21 Feb 2024 | 29.69 | 29.80 | 29.69 | 29.80 | 29.69 | 400 |
20 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.50 | 100 |
16 Feb 2024 | 29.68 | 29.74 | 29.67 | 29.67 | 29.56 | 3,000 |
15 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.60 | 100 |
14 Feb 2024 | 29.19 | 29.33 | 29.19 | 29.30 | 29.19 | 600 |
13 Feb 2024 | 29.34 | 29.34 | 29.05 | 29.08 | 28.97 | 1,100 |
12 Feb 2024 | 29.36 | 29.53 | 29.36 | 29.48 | 29.37 | 6,100 |
09 Feb 2024 | 29.12 | 29.24 | 29.12 | 29.24 | 29.13 | 3,100 |
08 Feb 2024 | 29.15 | 29.16 | 29.15 | 29.16 | 29.05 | 300 |
07 Feb 2024 | 29.19 | 29.19 | 28.98 | 29.03 | 28.92 | 3,100 |
06 Feb 2024 | 28.97 | 28.98 | 28.93 | 28.93 | 28.82 | 9,200 |
05 Feb 2024 | 28.78 | 28.85 | 28.78 | 28.85 | 28.75 | 200 |
02 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.03 | 200 |
01 Feb 2024 | 28.88 | 29.08 | 28.88 | 29.07 | 28.96 | 1,200 |
31 Jan 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.81 | 100 |
30 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.15 | 100 |
29 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.03 | 100 |
26 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.89 | 100 |
25 Jan 2024 | 28.69 | 28.88 | 28.68 | 28.88 | 28.77 | 1,200 |
24 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.47 | 100 |
23 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.59 | 100 |
22 Jan 2024 | 28.60 | 28.62 | 28.60 | 28.62 | 28.52 | 200 |
19 Jan 2024 | 28.23 | 28.40 | 28.23 | 28.40 | 28.30 | 200 |
18 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.11 | 100 |
17 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.06 | 100 |
16 Jan 2024 | 28.30 | 28.35 | 28.30 | 28.35 | 28.24 | 300 |
12 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.42 | 100 |
11 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.40 | 100 |
10 Jan 2024 | 28.55 | 28.59 | 28.55 | 28.59 | 28.48 | 300 |
09 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.51 | 200 |
08 Jan 2024 | 28.68 | 28.81 | 28.63 | 28.81 | 28.70 | 800 |
05 Jan 2024 | 28.44 | 28.66 | 28.44 | 28.55 | 28.44 | 900 |
04 Jan 2024 | 28.49 | 28.49 | 28.38 | 28.38 | 28.28 | 300 |
03 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.28 | 100 |
02 Jan 2024 | 28.63 | 28.66 | 28.63 | 28.65 | 28.54 | 400 |
29 Dec 2023 | 28.56 | 28.56 | 28.49 | 28.49 | 28.39 | 200 |
28 Dec 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.48 | 200 |
27 Dec 2023 | 28.53 | 28.53 | 28.48 | 28.49 | 28.39 | 400 |
26 Dec 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.38 | 100 |
22 Dec 2023 | 28.29 | 28.29 | 28.28 | 28.28 | 28.17 | 200 |
21 Dec 2023 | 28.08 | 28.22 | 28.08 | 28.22 | 28.11 | 1,300 |
20 Dec 2023 | 28.31 | 28.31 | 27.93 | 27.93 | 27.83 | 700 |
20 Dec 2023 | 0.135 Dividend | |||||
19 Dec 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.19 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |