Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | 1,912 |
01 May 2024 | 38.69 | 38.71 | 38.49 | 38.52 | 38.52 | 6,700 |
30 Apr 2024 | 39.29 | 39.29 | 38.02 | 38.68 | 38.68 | 1,100 |
29 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
26 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
25 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
24 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
23 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 2,700 |
22 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
19 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
18 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
17 Apr 2024 | 39.28 | 39.53 | 39.25 | 39.53 | 39.53 | 1,300 |
16 Apr 2024 | 39.47 | 39.56 | 39.47 | 39.56 | 39.56 | 2,100 |
15 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 500 |
12 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 300 |
11 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
10 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
09 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 200 |
08 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 600 |
05 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
04 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 100 |
03 Apr 2024 | 40.48 | 40.73 | 40.48 | 40.73 | 40.73 | 600 |
02 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
01 Apr 2024 | 40.70 | 41.00 | 40.68 | 40.68 | 40.68 | 2,600 |
28 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
27 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
26 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 200 |
25 Mar 2024 | 41.00 | 41.00 | 40.71 | 40.71 | 40.71 | 500 |
22 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
21 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
20 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
19 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
18 Mar 2024 | 38.31 | 41.54 | 38.31 | 41.54 | 41.54 | 1,100 |
15 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
14 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 2,100 |
14 Mar 2024 | 0.015 Dividend | |||||
13 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.88 | - |
12 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.88 | 200 |
11 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.99 | 237,500 |
08 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.99 | 600 |
07 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.84 | - |
06 Mar 2024 | 40.00 | 40.85 | 40.00 | 40.85 | 40.84 | 500 |
05 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.99 | 1,200 |
04 Mar 2024 | 38.23 | 38.99 | 38.23 | 38.99 | 38.98 | 900 |
01 Mar 2024 | 35.68 | 37.51 | 35.68 | 37.51 | 37.50 | 3,400 |
29 Feb 2024 | 33.25 | 33.26 | 33.11 | 33.26 | 33.25 | 6,200 |
28 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.14 | 400 |
27 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.84 | 700 |
26 Feb 2024 | 32.55 | 32.55 | 32.54 | 32.54 | 32.53 | 400 |
23 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.49 | - |
22 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.49 | 200 |
21 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.39 | - |
20 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.39 | - |
16 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.39 | 100 |
15 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.74 | - |
14 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.74 | 300 |
13 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.57 | - |
12 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.57 | - |
09 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.57 | - |
08 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.57 | - |
07 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.57 | - |
06 Feb 2024 | 33.81 | 33.81 | 33.58 | 33.58 | 33.57 | 3,200 |
05 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.69 | 200 |
02 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.73 | 100 |
01 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.38 | 200 |
31 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.89 | - |
30 Jan 2024 | 33.75 | 33.97 | 33.75 | 33.90 | 33.89 | 500 |
29 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.20 | - |
26 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.20 | - |
25 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.20 | 1,100 |
24 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.20 | - |
23 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.20 | - |
22 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.20 | 300 |
19 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.32 | - |
18 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.32 | - |
17 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.32 | 600 |
16 Jan 2024 | 30.23 | 31.33 | 30.23 | 31.33 | 31.32 | 7,700 |
12 Jan 2024 | 31.62 | 31.63 | 31.62 | 31.63 | 31.62 | 2,800 |
11 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.99 | 1,200 |
10 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.99 | - |
09 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.99 | 4,000 |
08 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.13 | 2,600 |
05 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.13 | - |
04 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.13 | 300 |
03 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.13 | 500 |
02 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.13 | 400 |
29 Dec 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 32.13 | - |
28 Dec 2023 | 32.21 | 32.21 | 32.14 | 32.14 | 32.13 | 34,900 |
27 Dec 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.31 | 35,600 |
26 Dec 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.31 | - |
22 Dec 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.31 | 700 |
21 Dec 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 32.04 | 9,000 |
20 Dec 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 32.04 | 9,700 |
19 Dec 2023 | 31.12 | 31.36 | 31.09 | 31.36 | 31.35 | 18,200 |
18 Dec 2023 | 31.12 | 31.36 | 31.09 | 31.36 | 31.35 | 11,200 |
15 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.24 | - |
14 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.24 | 11,200 |
13 Dec 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.01 | 10,100 |
12 Dec 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.01 | 22,400 |
11 Dec 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.01 | 30,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |