Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 100 |
07 May 2024 | 32.41 | 32.41 | 32.33 | 32.33 | 32.33 | 700 |
06 May 2024 | 32.13 | 32.19 | 32.13 | 32.19 | 32.19 | 700 |
03 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 100 |
02 May 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 100 |
01 May 2024 | 30.76 | 30.80 | 30.76 | 30.80 | 30.80 | 100 |
30 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 300 |
29 Apr 2024 | 31.32 | 31.38 | 31.32 | 31.38 | 31.38 | 300 |
26 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 100 |
25 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 200 |
24 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 100 |
23 Apr 2024 | 29.49 | 29.72 | 29.49 | 29.72 | 29.72 | 500 |
22 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 100 |
19 Apr 2024 | 30.17 | 30.23 | 30.13 | 30.23 | 30.23 | 400 |
18 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
17 Apr 2024 | 29.96 | 29.96 | 29.92 | 29.92 | 29.92 | 200 |
16 Apr 2024 | 29.75 | 29.75 | 29.58 | 29.58 | 29.58 | 400 |
15 Apr 2024 | 30.88 | 30.93 | 30.40 | 30.40 | 30.40 | 600 |
12 Apr 2024 | 31.01 | 31.01 | 30.61 | 30.61 | 30.61 | 400 |
11 Apr 2024 | 30.93 | 31.17 | 30.93 | 31.17 | 31.17 | 100 |
10 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 200 |
09 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 100 |
08 Apr 2024 | 31.25 | 31.44 | 31.25 | 31.44 | 31.44 | 200 |
05 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 100 |
04 Apr 2024 | 31.39 | 31.39 | 30.90 | 30.90 | 30.90 | 700 |
03 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
02 Apr 2024 | 30.25 | 30.37 | 30.25 | 30.37 | 30.37 | 500 |
01 Apr 2024 | 30.15 | 30.31 | 30.15 | 30.17 | 30.17 | 500 |
28 Mar 2024 | 29.88 | 29.96 | 29.88 | 29.93 | 29.93 | 300 |
27 Mar 2024 | 29.25 | 29.61 | 29.25 | 29.61 | 29.61 | 700 |
26 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
25 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 100 |
22 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
21 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 100 |
20 Mar 2024 | 29.88 | 30.54 | 29.88 | 30.54 | 30.54 | 400 |
20 Mar 2024 | 0.028 Dividend | |||||
19 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.07 | 100 |
18 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.35 | 200 |
15 Mar 2024 | 30.34 | 30.36 | 30.27 | 30.36 | 30.33 | 500 |
14 Mar 2024 | 30.13 | 30.13 | 30.11 | 30.11 | 30.08 | 300 |
13 Mar 2024 | 30.53 | 30.55 | 30.53 | 30.55 | 30.52 | 300 |
12 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.89 | 400 |
11 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.12 | 100 |
08 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.67 | 100 |
07 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.82 | 100 |
06 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.41 | 100 |
05 Mar 2024 | 29.12 | 29.12 | 28.62 | 28.63 | 28.60 | 2,200 |
04 Mar 2024 | 29.98 | 29.98 | 29.87 | 29.87 | 29.85 | 500 |
01 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.07 | 100 |
29 Feb 2024 | 29.38 | 29.38 | 29.30 | 29.34 | 29.31 | 700 |
28 Feb 2024 | 28.69 | 28.72 | 28.62 | 28.62 | 28.60 | 300 |
27 Feb 2024 | 28.61 | 28.65 | 28.61 | 28.65 | 28.63 | 300 |
26 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.12 | 100 |
23 Feb 2024 | 27.95 | 28.19 | 27.95 | 28.19 | 28.17 | 200 |
22 Feb 2024 | 27.86 | 27.88 | 27.75 | 27.75 | 27.72 | 800 |
21 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.39 | 100 |
20 Feb 2024 | 27.78 | 27.78 | 27.22 | 27.22 | 27.19 | 500 |
16 Feb 2024 | 27.51 | 27.78 | 27.51 | 27.78 | 27.76 | 400 |
15 Feb 2024 | 27.28 | 27.28 | 27.20 | 27.20 | 27.18 | 200 |
14 Feb 2024 | 26.91 | 26.91 | 26.88 | 26.88 | 26.86 | 500 |
13 Feb 2024 | 27.09 | 27.09 | 26.55 | 26.68 | 26.66 | 600 |
12 Feb 2024 | 27.45 | 27.53 | 27.40 | 27.40 | 27.37 | 1,300 |
09 Feb 2024 | 26.90 | 27.02 | 26.90 | 27.02 | 26.99 | 100 |
08 Feb 2024 | 27.06 | 27.16 | 27.06 | 27.16 | 27.13 | 300 |
07 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.00 | 100 |
06 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.87 | 200 |
05 Feb 2024 | 26.49 | 26.49 | 26.33 | 26.37 | 26.34 | 900 |
02 Feb 2024 | 27.36 | 27.36 | 27.08 | 27.16 | 27.14 | 400 |
01 Feb 2024 | 27.70 | 27.89 | 27.70 | 27.89 | 27.86 | 400 |
31 Jan 2024 | 28.42 | 28.42 | 27.81 | 27.81 | 27.78 | 300 |
30 Jan 2024 | 28.52 | 28.59 | 28.52 | 28.59 | 28.57 | 200 |
29 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.97 | 100 |
26 Jan 2024 | 28.95 | 29.03 | 28.95 | 29.03 | 29.00 | 500 |
25 Jan 2024 | 29.17 | 29.17 | 28.74 | 28.74 | 28.72 | 500 |
24 Jan 2024 | 29.03 | 29.03 | 28.79 | 28.81 | 28.78 | 1,200 |
23 Jan 2024 | 28.30 | 28.30 | 28.24 | 28.26 | 28.23 | 700 |
22 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.84 | 100 |
19 Jan 2024 | 28.51 | 28.78 | 28.28 | 28.78 | 28.76 | 1,400 |
18 Jan 2024 | 28.66 | 28.77 | 28.66 | 28.75 | 28.72 | 600 |
17 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.60 | 700 |
16 Jan 2024 | 29.43 | 29.43 | 29.35 | 29.35 | 29.32 | 700 |
12 Jan 2024 | 30.18 | 30.18 | 30.11 | 30.12 | 30.09 | 300 |
11 Jan 2024 | 30.34 | 30.34 | 30.05 | 30.11 | 30.08 | 500 |
10 Jan 2024 | 30.05 | 30.06 | 30.01 | 30.01 | 29.98 | 900 |
09 Jan 2024 | 30.67 | 30.67 | 30.40 | 30.41 | 30.38 | 400 |
08 Jan 2024 | 30.78 | 31.01 | 30.78 | 31.01 | 30.98 | 800 |
05 Jan 2024 | 30.98 | 31.25 | 30.98 | 31.06 | 31.03 | 600 |
04 Jan 2024 | 30.93 | 30.97 | 30.88 | 30.94 | 30.91 | 900 |
03 Jan 2024 | 31.34 | 31.34 | 29.09 | 31.34 | 31.31 | 600 |
02 Jan 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.05 | 200 |
29 Dec 2023 | 32.35 | 32.35 | 32.23 | 32.23 | 32.20 | 500 |
28 Dec 2023 | 32.70 | 32.70 | 32.43 | 32.53 | 32.50 | 2,700 |
27 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.17 | 100 |
26 Dec 2023 | 31.85 | 32.02 | 31.85 | 32.02 | 31.99 | 700 |
22 Dec 2023 | 31.59 | 31.79 | 31.59 | 31.71 | 31.68 | 600 |
21 Dec 2023 | 30.92 | 31.18 | 30.92 | 31.18 | 31.15 | 200 |
20 Dec 2023 | 30.99 | 31.05 | 30.58 | 30.58 | 30.55 | 500 |
20 Dec 2023 | 0.15 Dividend | |||||
19 Dec 2023 | 31.19 | 31.47 | 31.19 | 31.40 | 31.22 | 1,300 |
18 Dec 2023 | 31.22 | 31.22 | 31.01 | 31.05 | 30.87 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |