Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.73 | 31.38 | 31.30 | 31.37 | 31.37 | 2,553 |
02 May 2024 | 30.73 | 30.88 | 30.73 | 30.80 | 30.80 | 1,900 |
01 May 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 300 |
30 Apr 2024 | 30.82 | 30.82 | 30.45 | 30.45 | 30.45 | 1,600 |
29 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 100 |
26 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 100 |
25 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 100 |
24 Apr 2024 | 29.89 | 30.10 | 29.89 | 30.02 | 30.02 | 1,200 |
23 Apr 2024 | 29.98 | 29.98 | 29.95 | 29.95 | 29.95 | 100 |
22 Apr 2024 | 29.54 | 29.71 | 29.54 | 29.71 | 29.71 | 900 |
19 Apr 2024 | 29.55 | 29.64 | 29.53 | 29.53 | 29.53 | 39,100 |
18 Apr 2024 | 29.93 | 29.93 | 29.77 | 29.77 | 29.77 | 200 |
17 Apr 2024 | 29.73 | 29.73 | 29.67 | 29.67 | 29.67 | 300 |
16 Apr 2024 | 29.77 | 29.85 | 29.77 | 29.80 | 29.80 | 1,700 |
15 Apr 2024 | 30.26 | 30.26 | 28.89 | 29.99 | 29.99 | 1,800 |
12 Apr 2024 | 30.50 | 30.50 | 30.21 | 30.21 | 30.21 | 500 |
11 Apr 2024 | 30.50 | 30.74 | 30.50 | 30.74 | 30.74 | 500 |
10 Apr 2024 | 30.64 | 30.66 | 30.64 | 30.66 | 30.66 | 500 |
09 Apr 2024 | 31.12 | 31.13 | 31.12 | 31.13 | 31.13 | 100 |
08 Apr 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 30.99 | 100 |
05 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 100 |
04 Apr 2024 | 31.28 | 31.30 | 30.82 | 30.82 | 30.82 | 800 |
03 Apr 2024 | 30.79 | 31.04 | 30.79 | 31.01 | 31.01 | 2,700 |
02 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 100 |
01 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 100 |
28 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 100 |
27 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 100 |
26 Mar 2024 | 30.96 | 30.98 | 30.95 | 30.95 | 30.95 | 5,200 |
25 Mar 2024 | 30.89 | 30.89 | 30.81 | 30.81 | 30.81 | 700 |
22 Mar 2024 | 30.84 | 30.90 | 30.84 | 30.90 | 30.90 | 33,200 |
21 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
20 Mar 2024 | 30.71 | 31.01 | 30.71 | 30.99 | 30.99 | 1,000 |
19 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 200 |
18 Mar 2024 | 30.56 | 30.70 | 30.53 | 30.53 | 30.53 | 400 |
15 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
14 Mar 2024 | 30.61 | 30.61 | 30.44 | 30.44 | 30.44 | 1,000 |
13 Mar 2024 | 30.83 | 30.87 | 30.81 | 30.81 | 30.81 | 900 |
12 Mar 2024 | 30.63 | 30.71 | 30.63 | 30.71 | 30.71 | 600 |
11 Mar 2024 | 30.71 | 30.73 | 30.71 | 30.73 | 30.73 | 400 |
08 Mar 2024 | 30.68 | 30.77 | 30.60 | 30.60 | 30.60 | 800 |
07 Mar 2024 | 30.50 | 30.50 | 30.38 | 30.45 | 30.45 | 65,000 |
06 Mar 2024 | 29.97 | 30.01 | 29.95 | 30.01 | 30.01 | 1,400 |
05 Mar 2024 | 29.65 | 29.68 | 29.61 | 29.67 | 29.67 | 3,700 |
04 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 200 |
01 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 200 |
29 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
28 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
27 Feb 2024 | 29.63 | 29.67 | 29.63 | 29.67 | 29.67 | 200 |
26 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 100 |
23 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
22 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
21 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 100 |
20 Feb 2024 | 29.28 | 29.31 | 29.28 | 29.31 | 29.31 | 100 |
16 Feb 2024 | 29.46 | 29.46 | 29.45 | 29.45 | 29.45 | 100 |
15 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 100 |
14 Feb 2024 | 28.82 | 28.94 | 28.79 | 28.94 | 28.94 | 900 |
13 Feb 2024 | 28.50 | 28.50 | 28.43 | 28.43 | 28.43 | 300 |
12 Feb 2024 | 28.64 | 28.92 | 28.64 | 28.92 | 28.92 | 300 |
09 Feb 2024 | 28.60 | 28.65 | 28.59 | 28.65 | 28.65 | 1,300 |
08 Feb 2024 | 28.42 | 28.45 | 28.39 | 28.42 | 28.42 | 900 |
07 Feb 2024 | 28.18 | 28.26 | 28.18 | 28.26 | 28.26 | 300 |
06 Feb 2024 | 27.95 | 28.10 | 27.95 | 28.10 | 28.10 | 300 |
05 Feb 2024 | 28.07 | 28.10 | 28.05 | 28.05 | 28.05 | 400 |
02 Feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
01 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 100 |
31 Jan 2024 | 29.11 | 29.11 | 28.29 | 28.29 | 28.29 | 1,200 |
30 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 100 |
29 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 100 |
26 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
25 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
24 Jan 2024 | 28.65 | 28.65 | 28.49 | 28.49 | 28.49 | 400 |
23 Jan 2024 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | 500 |
22 Jan 2024 | 28.47 | 28.47 | 28.43 | 28.43 | 28.43 | 400 |
19 Jan 2024 | 28.13 | 28.42 | 28.13 | 28.37 | 28.37 | 700 |
18 Jan 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 100 |
17 Jan 2024 | 28.06 | 28.12 | 28.00 | 28.11 | 28.11 | 2,800 |
16 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
12 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 100 |
11 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 100 |
10 Jan 2024 | 28.73 | 28.91 | 28.73 | 28.86 | 28.86 | 1,700 |
09 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
08 Jan 2024 | 28.89 | 29.03 | 28.89 | 29.03 | 29.03 | 14,200 |
05 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
04 Jan 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
03 Jan 2024 | 29.30 | 29.30 | 28.95 | 28.95 | 28.95 | 500 |
02 Jan 2024 | 29.66 | 29.69 | 29.54 | 29.54 | 29.54 | 14,400 |
29 Dec 2023 | 29.92 | 29.93 | 29.90 | 29.93 | 29.93 | 3,100 |
28 Dec 2023 | 30.11 | 30.23 | 30.01 | 30.05 | 30.05 | 7,500 |
27 Dec 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 200 |
26 Dec 2023 | 29.66 | 29.99 | 29.66 | 29.99 | 29.99 | 1,500 |
26 Dec 2023 | 1.026 Dividend | |||||
22 Dec 2023 | 30.71 | 30.85 | 30.64 | 30.73 | 29.70 | 3,200 |
21 Dec 2023 | 30.62 | 30.69 | 30.60 | 30.69 | 29.66 | 400 |
20 Dec 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.21 | 100 |
19 Dec 2023 | 30.63 | 30.69 | 30.60 | 30.69 | 29.67 | 800 |
18 Dec 2023 | 30.51 | 30.51 | 30.28 | 30.31 | 29.30 | 1,100 |
15 Dec 2023 | 30.52 | 30.57 | 30.47 | 30.49 | 29.47 | 1,800 |
14 Dec 2023 | 30.60 | 30.60 | 30.53 | 30.53 | 29.51 | 500 |
13 Dec 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 28.85 | 100 |
12 Dec 2023 | 29.13 | 29.27 | 29.13 | 29.27 | 28.29 | 28,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |