Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 100 |
17 May 2024 | 33.78 | 33.89 | 33.78 | 33.79 | 33.79 | 5,300 |
16 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 100 |
15 May 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 100 |
14 May 2024 | 33.74 | 33.79 | 33.74 | 33.79 | 33.79 | 1,400 |
13 May 2024 | 33.42 | 33.42 | 33.39 | 33.39 | 33.39 | 800 |
10 May 2024 | 33.46 | 33.46 | 33.16 | 33.32 | 33.32 | 1,900 |
09 May 2024 | 33.18 | 33.45 | 33.18 | 33.45 | 33.45 | 100 |
08 May 2024 | 32.85 | 33.07 | 32.84 | 33.04 | 33.04 | 12,000 |
07 May 2024 | 33.24 | 33.24 | 33.12 | 33.12 | 33.12 | 200 |
06 May 2024 | 33.08 | 33.08 | 33.00 | 33.00 | 33.00 | 900 |
03 May 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 100 |
02 May 2024 | 31.96 | 32.34 | 31.96 | 32.34 | 32.34 | 7,000 |
01 May 2024 | 31.65 | 31.97 | 31.60 | 31.68 | 31.68 | 1,100 |
30 Apr 2024 | 32.07 | 32.07 | 31.73 | 31.73 | 31.73 | 900 |
29 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 100 |
26 Apr 2024 | 32.14 | 32.17 | 32.08 | 32.13 | 32.13 | 2,800 |
25 Apr 2024 | 31.66 | 31.73 | 31.54 | 31.73 | 31.73 | 1,000 |
24 Apr 2024 | 31.97 | 32.11 | 31.82 | 32.11 | 32.11 | 2,000 |
23 Apr 2024 | 31.85 | 32.20 | 31.85 | 32.08 | 32.08 | 6,700 |
22 Apr 2024 | 31.68 | 31.68 | 31.44 | 31.44 | 31.44 | 200 |
19 Apr 2024 | 31.16 | 31.21 | 31.15 | 31.15 | 31.15 | 7,800 |
18 Apr 2024 | 31.45 | 31.45 | 30.98 | 30.98 | 30.98 | 100 |
17 Apr 2024 | 31.52 | 31.52 | 30.96 | 30.96 | 30.96 | 9,500 |
16 Apr 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 100 |
15 Apr 2024 | 32.20 | 32.20 | 31.54 | 31.54 | 31.54 | 1,600 |
12 Apr 2024 | 31.90 | 31.99 | 31.80 | 31.98 | 31.98 | 1,900 |
11 Apr 2024 | 32.46 | 32.57 | 32.46 | 32.57 | 32.57 | 900 |
10 Apr 2024 | 32.11 | 32.40 | 32.11 | 32.40 | 32.40 | 2,800 |
09 Apr 2024 | 33.24 | 33.41 | 33.24 | 33.41 | 33.41 | 1,000 |
08 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 100 |
05 Apr 2024 | 32.83 | 33.14 | 32.80 | 33.09 | 33.09 | 16,500 |
04 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 200 |
03 Apr 2024 | 33.23 | 33.23 | 33.21 | 33.21 | 33.21 | 300 |
03 Apr 2024 | 0.266 Dividend | |||||
02 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.99 | 200 |
01 Apr 2024 | 33.98 | 33.98 | 33.90 | 33.94 | 33.67 | 400 |
28 Mar 2024 | 34.31 | 34.35 | 34.31 | 34.31 | 34.04 | 600 |
27 Mar 2024 | 33.72 | 34.06 | 33.72 | 34.06 | 33.78 | 4,700 |
26 Mar 2024 | 33.27 | 33.44 | 33.20 | 33.20 | 32.94 | 6,800 |
25 Mar 2024 | 33.41 | 33.41 | 33.32 | 33.32 | 33.05 | 1,200 |
22 Mar 2024 | 33.49 | 33.49 | 33.40 | 33.40 | 33.13 | 2,400 |
21 Mar 2024 | 33.82 | 33.82 | 33.72 | 33.81 | 33.54 | 1,900 |
20 Mar 2024 | 32.92 | 33.45 | 32.91 | 33.38 | 33.12 | 3,400 |
19 Mar 2024 | 32.91 | 32.91 | 32.76 | 32.83 | 32.57 | 2,500 |
18 Mar 2024 | 32.66 | 32.66 | 32.56 | 32.56 | 32.30 | 400 |
15 Mar 2024 | 32.54 | 32.65 | 32.54 | 32.65 | 32.39 | 2,500 |
14 Mar 2024 | 32.51 | 32.56 | 32.50 | 32.50 | 32.24 | 800 |
13 Mar 2024 | 33.09 | 33.09 | 33.04 | 33.04 | 32.77 | 300 |
12 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.78 | 200 |
11 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.79 | 100 |
08 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.95 | 100 |
07 Mar 2024 | 33.31 | 33.32 | 33.27 | 33.31 | 33.04 | 1,500 |
06 Mar 2024 | 32.92 | 32.93 | 32.89 | 32.93 | 32.67 | 700 |
05 Mar 2024 | 32.78 | 32.81 | 32.78 | 32.81 | 32.55 | 300 |
04 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.76 | 100 |
01 Mar 2024 | 33.25 | 33.25 | 33.21 | 33.22 | 32.95 | 2,100 |
29 Feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.81 | 100 |
28 Feb 2024 | 32.98 | 32.99 | 32.75 | 32.75 | 32.48 | 1,800 |
27 Feb 2024 | 32.98 | 33.02 | 32.89 | 33.02 | 32.75 | 2,000 |
26 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.49 | 100 |
23 Feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.48 | 200 |
22 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | 100 |
21 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.20 | 300 |
20 Feb 2024 | 32.34 | 32.54 | 32.34 | 32.42 | 32.16 | 11,500 |
16 Feb 2024 | 33.18 | 33.18 | 32.87 | 32.87 | 32.61 | 3,800 |
15 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.98 | 12,100 |
14 Feb 2024 | 32.49 | 32.49 | 32.46 | 32.46 | 32.20 | 2,000 |
13 Feb 2024 | 32.07 | 32.22 | 31.70 | 31.70 | 31.44 | 2,100 |
12 Feb 2024 | 33.02 | 33.18 | 33.00 | 33.04 | 32.78 | 2,600 |
09 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.17 | 100 |
08 Feb 2024 | 31.75 | 32.02 | 31.75 | 32.02 | 31.76 | 200 |
07 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.33 | 200 |
06 Feb 2024 | 31.54 | 31.61 | 31.54 | 31.61 | 31.36 | 400 |
05 Feb 2024 | 31.58 | 31.58 | 31.49 | 31.49 | 31.24 | 100 |
02 Feb 2024 | 32.11 | 32.11 | 31.99 | 31.99 | 31.74 | 300 |
01 Feb 2024 | 32.12 | 32.12 | 32.06 | 32.06 | 31.80 | 200 |
31 Jan 2024 | 32.33 | 32.33 | 31.66 | 31.66 | 31.41 | 2,700 |
30 Jan 2024 | 32.54 | 32.57 | 32.54 | 32.56 | 32.30 | 1,000 |
29 Jan 2024 | 32.50 | 32.65 | 32.50 | 32.65 | 32.39 | 2,700 |
26 Jan 2024 | 32.35 | 32.35 | 32.25 | 32.31 | 32.05 | 800 |
25 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.94 | - |
24 Jan 2024 | 32.00 | 32.00 | 31.97 | 31.97 | 31.72 | 500 |
23 Jan 2024 | 32.24 | 32.26 | 32.24 | 32.26 | 32.00 | 600 |
22 Jan 2024 | 32.08 | 32.38 | 32.08 | 32.38 | 32.12 | 200 |
19 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.47 | 100 |
18 Jan 2024 | 30.98 | 31.31 | 30.98 | 31.31 | 31.06 | 200 |
17 Jan 2024 | 30.73 | 30.96 | 30.64 | 30.96 | 30.72 | 1,700 |
16 Jan 2024 | 31.24 | 31.28 | 31.24 | 31.28 | 31.03 | 300 |
12 Jan 2024 | 31.62 | 31.65 | 31.62 | 31.65 | 31.39 | 200 |
11 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.42 | - |
10 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.59 | 100 |
09 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.45 | 200 |
08 Jan 2024 | 31.47 | 32.03 | 31.47 | 32.03 | 31.77 | 3,300 |
05 Jan 2024 | 31.55 | 31.57 | 31.28 | 31.31 | 31.05 | 4,200 |
04 Jan 2024 | 31.62 | 31.63 | 31.37 | 31.37 | 31.12 | 3,600 |
03 Jan 2024 | 31.55 | 31.55 | 31.52 | 31.52 | 31.27 | 600 |
02 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.22 | 200 |
29 Dec 2023 | 32.94 | 32.94 | 32.74 | 32.74 | 32.48 | 1,100 |
28 Dec 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 32.88 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |