Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 36.45 | 36.45 | 34.75 | 34.75 | 34.75 | 468 |
20 May 2024 | 35.70 | 36.40 | 35.70 | 36.40 | 36.40 | 900 |
17 May 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 300 |
16 May 2024 | 35.69 | 36.66 | 35.10 | 36.09 | 36.09 | 13,500 |
16 May 2024 | 0.344 Dividend | |||||
15 May 2024 | 36.68 | 36.68 | 35.35 | 35.59 | 35.25 | 1,000 |
14 May 2024 | 36.05 | 37.07 | 36.05 | 37.07 | 36.71 | 5,500 |
13 May 2024 | 36.95 | 37.00 | 35.83 | 36.62 | 36.27 | 7,000 |
10 May 2024 | 36.50 | 36.80 | 36.50 | 36.80 | 36.44 | 5,900 |
09 May 2024 | 36.25 | 36.85 | 35.55 | 36.40 | 36.05 | 5,700 |
08 May 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.38 | 1,900 |
07 May 2024 | 35.73 | 36.25 | 34.76 | 35.10 | 34.76 | 1,600 |
06 May 2024 | 36.37 | 36.37 | 35.31 | 36.10 | 35.75 | 3,200 |
03 May 2024 | 36.14 | 36.75 | 35.45 | 35.45 | 35.11 | 2,500 |
02 May 2024 | 35.21 | 36.04 | 35.21 | 36.04 | 35.69 | 8,800 |
01 May 2024 | 33.40 | 35.45 | 33.40 | 35.37 | 35.03 | 3,000 |
30 Apr 2024 | 35.75 | 35.90 | 35.75 | 35.90 | 35.55 | 3,100 |
29 Apr 2024 | 35.10 | 35.76 | 35.06 | 35.06 | 34.72 | 800 |
26 Apr 2024 | 35.49 | 36.33 | 35.22 | 36.33 | 35.98 | 1,000 |
25 Apr 2024 | 34.18 | 36.39 | 34.18 | 36.39 | 36.04 | 5,900 |
24 Apr 2024 | 34.95 | 36.36 | 34.95 | 36.30 | 35.95 | 4,500 |
23 Apr 2024 | 36.20 | 36.37 | 35.34 | 36.37 | 36.02 | 2,400 |
22 Apr 2024 | 33.91 | 35.65 | 33.69 | 33.69 | 33.36 | 2,000 |
19 Apr 2024 | 35.20 | 35.65 | 34.45 | 35.60 | 35.26 | 10,000 |
18 Apr 2024 | 35.88 | 35.88 | 35.20 | 35.20 | 34.86 | 400 |
17 Apr 2024 | 35.15 | 35.95 | 35.15 | 35.88 | 35.53 | 700 |
16 Apr 2024 | 35.45 | 35.45 | 35.15 | 35.15 | 34.81 | 34,100 |
15 Apr 2024 | 36.45 | 36.47 | 35.90 | 35.90 | 35.55 | 1,200 |
12 Apr 2024 | 37.48 | 37.95 | 35.15 | 36.45 | 36.10 | 17,300 |
11 Apr 2024 | 36.10 | 36.10 | 35.30 | 35.99 | 35.64 | 10,700 |
10 Apr 2024 | 35.91 | 36.00 | 35.34 | 36.00 | 35.65 | 2,600 |
09 Apr 2024 | 35.34 | 35.74 | 35.34 | 35.74 | 35.39 | 2,800 |
08 Apr 2024 | 33.75 | 35.86 | 33.75 | 35.63 | 35.29 | 2,700 |
05 Apr 2024 | 34.53 | 35.25 | 34.53 | 35.25 | 34.91 | 30,800 |
04 Apr 2024 | 34.50 | 34.55 | 34.50 | 34.53 | 34.20 | 3,000 |
03 Apr 2024 | 33.82 | 34.14 | 33.78 | 34.14 | 33.81 | 800 |
02 Apr 2024 | 33.73 | 34.85 | 33.53 | 34.10 | 33.77 | 4,500 |
01 Apr 2024 | 31.50 | 32.40 | 31.50 | 31.50 | 31.20 | 800 |
28 Mar 2024 | 33.28 | 33.28 | 31.51 | 31.51 | 31.21 | 8,200 |
27 Mar 2024 | 32.20 | 32.26 | 32.20 | 32.26 | 31.95 | 700 |
26 Mar 2024 | 33.50 | 33.50 | 32.22 | 32.27 | 31.96 | 6,800 |
25 Mar 2024 | 32.04 | 33.29 | 32.02 | 33.20 | 32.88 | 8,600 |
22 Mar 2024 | 31.48 | 32.94 | 31.48 | 32.90 | 32.58 | 9,100 |
21 Mar 2024 | 33.35 | 33.40 | 32.72 | 33.26 | 32.94 | 1,400 |
20 Mar 2024 | 32.53 | 33.20 | 32.53 | 33.20 | 32.88 | 2,000 |
19 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.38 | 300 |
18 Mar 2024 | 31.70 | 32.72 | 31.70 | 32.30 | 31.99 | 2,000 |
15 Mar 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 31.69 | 1,600 |
14 Mar 2024 | 32.00 | 32.25 | 31.54 | 32.25 | 31.94 | 6,200 |
13 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.20 | 700 |
12 Mar 2024 | 32.00 | 32.00 | 30.86 | 30.86 | 30.56 | 2,200 |
11 Mar 2024 | 30.65 | 32.00 | 30.65 | 31.00 | 30.70 | 2,100 |
08 Mar 2024 | 31.75 | 31.75 | 31.35 | 31.35 | 31.05 | 600 |
07 Mar 2024 | 31.72 | 31.72 | 30.60 | 30.87 | 30.57 | 2,500 |
06 Mar 2024 | 32.00 | 32.00 | 31.67 | 31.67 | 31.36 | 4,800 |
05 Mar 2024 | 31.25 | 31.45 | 30.57 | 30.57 | 30.27 | 3,100 |
04 Mar 2024 | 30.01 | 31.55 | 29.76 | 31.36 | 31.06 | 3,600 |
01 Mar 2024 | 32.10 | 32.10 | 31.67 | 31.67 | 31.36 | 500 |
29 Feb 2024 | 31.67 | 31.67 | 31.24 | 31.67 | 31.36 | 11,200 |
28 Feb 2024 | 32.00 | 32.00 | 30.25 | 31.20 | 30.90 | 2,200 |
27 Feb 2024 | 31.59 | 31.59 | 30.75 | 30.75 | 30.45 | 700 |
26 Feb 2024 | 30.20 | 31.62 | 30.20 | 31.20 | 30.90 | 4,200 |
23 Feb 2024 | 30.60 | 31.64 | 30.60 | 31.62 | 31.31 | 2,900 |
22 Feb 2024 | 32.00 | 32.00 | 30.15 | 31.39 | 31.09 | 6,200 |
21 Feb 2024 | 31.23 | 31.36 | 31.23 | 31.36 | 31.06 | 600 |
20 Feb 2024 | 31.00 | 31.19 | 30.37 | 30.37 | 30.08 | 2,800 |
16 Feb 2024 | 31.54 | 31.77 | 30.86 | 31.41 | 31.11 | 2,000 |
15 Feb 2024 | 28.99 | 31.90 | 28.96 | 31.37 | 31.07 | 8,100 |
15 Feb 2024 | 0.344 Dividend | |||||
14 Feb 2024 | 32.00 | 32.00 | 29.80 | 31.99 | 31.34 | 5,700 |
13 Feb 2024 | 31.99 | 31.99 | 30.89 | 30.89 | 30.26 | 1,800 |
12 Feb 2024 | 31.51 | 31.75 | 30.76 | 31.75 | 31.10 | 1,400 |
09 Feb 2024 | 31.50 | 31.50 | 30.75 | 30.76 | 30.14 | 1,600 |
08 Feb 2024 | 30.25 | 31.50 | 30.25 | 30.76 | 30.14 | 14,500 |
07 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.74 | 2,100 |
06 Feb 2024 | 31.80 | 32.15 | 31.05 | 31.38 | 30.74 | 1,000 |
05 Feb 2024 | 31.75 | 32.48 | 30.25 | 30.98 | 30.35 | 2,900 |
02 Feb 2024 | 31.75 | 31.75 | 30.55 | 31.38 | 30.74 | 1,500 |
01 Feb 2024 | 32.00 | 32.91 | 31.76 | 31.76 | 31.11 | 11,500 |
31 Jan 2024 | 30.75 | 31.64 | 30.25 | 31.64 | 31.00 | 4,100 |
30 Jan 2024 | 29.65 | 31.73 | 29.65 | 30.10 | 29.49 | 1,000 |
29 Jan 2024 | 30.15 | 31.10 | 30.15 | 30.15 | 29.54 | 6,600 |
26 Jan 2024 | 29.73 | 31.00 | 29.73 | 31.00 | 30.37 | 4,500 |
25 Jan 2024 | 31.90 | 31.90 | 29.31 | 29.31 | 28.71 | 3,600 |
24 Jan 2024 | 29.30 | 29.73 | 29.30 | 29.73 | 29.13 | 300 |
23 Jan 2024 | 29.05 | 30.06 | 28.47 | 30.00 | 29.39 | 8,400 |
22 Jan 2024 | 31.00 | 31.00 | 28.35 | 29.58 | 28.98 | 3,000 |
19 Jan 2024 | 28.65 | 30.53 | 28.65 | 28.65 | 28.07 | 3,200 |
18 Jan 2024 | 29.09 | 29.09 | 29.08 | 29.09 | 28.50 | 13,000 |
17 Jan 2024 | 28.40 | 30.29 | 28.40 | 29.66 | 29.06 | 9,800 |
16 Jan 2024 | 29.70 | 31.20 | 29.70 | 31.20 | 30.57 | 6,000 |
12 Jan 2024 | 33.21 | 33.25 | 30.46 | 31.89 | 31.24 | 3,600 |
11 Jan 2024 | 31.16 | 31.45 | 31.09 | 31.45 | 30.81 | 3,100 |
10 Jan 2024 | 30.93 | 31.56 | 30.93 | 31.56 | 30.92 | 1,800 |
09 Jan 2024 | 30.45 | 30.93 | 30.45 | 30.93 | 30.30 | 1,100 |
08 Jan 2024 | 30.93 | 33.25 | 30.93 | 31.01 | 30.38 | 9,700 |
05 Jan 2024 | 33.17 | 33.34 | 32.10 | 32.10 | 31.45 | 1,100 |
04 Jan 2024 | 33.00 | 33.13 | 32.58 | 32.58 | 31.92 | 4,800 |
03 Jan 2024 | 32.75 | 32.75 | 31.75 | 32.32 | 31.66 | 2,600 |
02 Jan 2024 | 32.65 | 32.65 | 31.91 | 32.13 | 31.48 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |