Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 31.55 | 31.56 | 31.47 | 31.54 | 31.54 | 1,000 |
09 May 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 100 |
08 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 100 |
07 May 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 200 |
06 May 2024 | 31.13 | 31.20 | 31.11 | 31.20 | 31.20 | 1,300 |
03 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 100 |
02 May 2024 | 30.72 | 30.79 | 30.72 | 30.74 | 30.74 | 2,100 |
01 May 2024 | 30.33 | 30.43 | 30.33 | 30.43 | 30.43 | 200 |
30 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 100 |
29 Apr 2024 | 30.40 | 30.42 | 30.40 | 30.42 | 30.42 | 400 |
26 Apr 2024 | 30.04 | 30.25 | 30.00 | 30.25 | 30.25 | 1,400 |
25 Apr 2024 | 29.65 | 29.92 | 29.51 | 29.92 | 29.92 | 300 |
24 Apr 2024 | 29.86 | 29.92 | 29.86 | 29.92 | 29.92 | 600 |
23 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 100 |
22 Apr 2024 | 29.80 | 29.81 | 29.65 | 29.65 | 29.65 | 500 |
19 Apr 2024 | 29.70 | 29.70 | 29.52 | 29.52 | 29.52 | 700 |
18 Apr 2024 | 29.74 | 29.77 | 29.43 | 29.43 | 29.43 | 400 |
17 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
16 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
15 Apr 2024 | 30.04 | 30.04 | 29.63 | 29.63 | 29.63 | 14,100 |
12 Apr 2024 | 29.87 | 29.87 | 29.74 | 29.80 | 29.80 | 300 |
11 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 100 |
10 Apr 2024 | 29.99 | 30.05 | 29.99 | 30.05 | 30.05 | 200 |
09 Apr 2024 | 30.55 | 30.55 | 30.33 | 30.33 | 30.33 | 2,100 |
08 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 300 |
05 Apr 2024 | 30.33 | 30.39 | 30.33 | 30.39 | 30.39 | 100 |
04 Apr 2024 | 30.20 | 30.20 | 30.09 | 30.10 | 30.10 | 600 |
03 Apr 2024 | 30.20 | 30.22 | 30.13 | 30.13 | 30.13 | 9,800 |
02 Apr 2024 | 30.20 | 30.20 | 30.09 | 30.09 | 30.09 | 500 |
01 Apr 2024 | 30.72 | 30.72 | 30.45 | 30.45 | 30.45 | 200 |
28 Mar 2024 | 30.73 | 30.83 | 30.73 | 30.83 | 30.83 | 1,700 |
27 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 100 |
26 Mar 2024 | 30.28 | 30.28 | 30.22 | 30.22 | 30.22 | 200 |
25 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
22 Mar 2024 | 30.31 | 30.31 | 30.20 | 30.20 | 30.20 | 200 |
21 Mar 2024 | 30.11 | 30.26 | 30.11 | 30.26 | 30.26 | 600 |
20 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 100 |
19 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 100 |
18 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
15 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 100 |
14 Mar 2024 | 29.45 | 29.45 | 29.30 | 29.30 | 29.30 | 400 |
13 Mar 2024 | 29.66 | 29.66 | 29.58 | 29.58 | 29.58 | 300 |
12 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 200 |
11 Mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 200 |
08 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 100 |
07 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
06 Mar 2024 | 29.83 | 29.96 | 29.83 | 29.96 | 29.96 | 300 |
05 Mar 2024 | 29.86 | 29.90 | 29.64 | 29.69 | 29.69 | 1,600 |
04 Mar 2024 | 29.47 | 29.81 | 29.47 | 29.81 | 29.81 | 500 |
01 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 100 |
29 Feb 2024 | 29.40 | 29.40 | 29.34 | 29.34 | 29.34 | 200 |
28 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
27 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 100 |
26 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 100 |
23 Feb 2024 | 29.28 | 29.28 | 29.25 | 29.25 | 29.25 | 1,100 |
22 Feb 2024 | 29.13 | 29.13 | 29.12 | 29.12 | 29.12 | 200 |
21 Feb 2024 | 28.91 | 29.07 | 28.91 | 29.07 | 29.07 | 600 |
20 Feb 2024 | 29.15 | 29.17 | 28.93 | 28.93 | 28.93 | 1,100 |
16 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 100 |
15 Feb 2024 | 29.16 | 29.26 | 29.11 | 29.26 | 29.26 | 1,300 |
14 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
13 Feb 2024 | 28.77 | 28.77 | 28.64 | 28.64 | 28.64 | 1,200 |
12 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 200 |
09 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 100 |
08 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 200 |
07 Feb 2024 | 28.51 | 28.52 | 28.51 | 28.52 | 28.52 | 300 |
06 Feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 100 |
05 Feb 2024 | 28.06 | 28.29 | 28.06 | 28.29 | 28.29 | 200 |
02 Feb 2024 | 28.42 | 28.51 | 28.42 | 28.51 | 28.51 | 300 |
01 Feb 2024 | 28.27 | 28.50 | 28.27 | 28.50 | 28.50 | 100 |
31 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 100 |
30 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 100 |
29 Jan 2024 | 28.18 | 28.31 | 28.18 | 28.31 | 28.31 | 400 |
26 Jan 2024 | 28.23 | 28.30 | 28.23 | 28.30 | 28.30 | 100 |
25 Jan 2024 | 28.18 | 28.18 | 28.14 | 28.14 | 28.14 | 800 |
24 Jan 2024 | 28.46 | 28.53 | 28.36 | 28.36 | 28.36 | 900 |
23 Jan 2024 | 28.47 | 28.49 | 28.47 | 28.48 | 28.48 | 2,500 |
22 Jan 2024 | 28.47 | 28.47 | 28.44 | 28.45 | 28.45 | 300 |
19 Jan 2024 | 28.24 | 28.29 | 28.19 | 28.27 | 28.27 | 1,000 |
18 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 100 |
17 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 100 |
16 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
12 Jan 2024 | 27.40 | 27.49 | 27.40 | 27.49 | 27.49 | 100 |
11 Jan 2024 | 27.35 | 27.35 | 27.34 | 27.34 | 27.34 | 300 |
10 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
09 Jan 2024 | 27.02 | 27.27 | 27.02 | 27.22 | 27.22 | 700 |
08 Jan 2024 | 27.37 | 27.40 | 27.37 | 27.40 | 27.40 | 300 |
05 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 100 |
04 Jan 2024 | 27.81 | 27.81 | 27.68 | 27.68 | 27.68 | 1,000 |
03 Jan 2024 | 27.93 | 27.96 | 27.72 | 27.72 | 27.72 | 700 |
02 Jan 2024 | 28.22 | 28.22 | 28.04 | 28.04 | 28.04 | 400 |
29 Dec 2023 | 28.27 | 28.34 | 28.27 | 28.31 | 28.31 | 800 |
28 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 100 |
27 Dec 2023 | 28.65 | 28.65 | 28.34 | 28.35 | 28.35 | 300 |
27 Dec 2023 | 0.267 Dividend | |||||
26 Dec 2023 | 28.70 | 28.70 | 28.62 | 28.62 | 28.36 | 300 |
22 Dec 2023 | 28.53 | 28.53 | 28.47 | 28.47 | 28.20 | 100 |
21 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.02 | 100 |
20 Dec 2023 | 28.36 | 28.36 | 27.89 | 27.89 | 27.63 | 900 |
19 Dec 2023 | 28.23 | 28.26 | 28.23 | 28.26 | 28.00 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |