Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 43.50 | 43.57 | 43.50 | 43.57 | 43.57 | 300 |
21 May 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 100 |
20 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 100 |
17 May 2024 | 43.44 | 43.53 | 43.44 | 43.52 | 43.52 | 800 |
16 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 100 |
15 May 2024 | 43.22 | 43.46 | 43.22 | 43.46 | 43.46 | 800 |
14 May 2024 | 42.79 | 42.97 | 42.75 | 42.97 | 42.97 | 700 |
13 May 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
10 May 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
09 May 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
08 May 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 100 |
07 May 2024 | 42.32 | 42.37 | 42.25 | 42.37 | 42.37 | 700 |
06 May 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 100 |
03 May 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 100 |
02 May 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 100 |
01 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 100 |
30 Apr 2024 | 41.35 | 41.35 | 41.23 | 41.23 | 41.23 | 500 |
29 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 100 |
26 Apr 2024 | 41.33 | 41.43 | 41.33 | 41.33 | 41.33 | 900 |
25 Apr 2024 | 40.87 | 41.17 | 40.87 | 41.17 | 41.17 | 100 |
24 Apr 2024 | 41.35 | 41.40 | 41.35 | 41.40 | 41.40 | 300 |
23 Apr 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
22 Apr 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 100 |
19 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 100 |
18 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
17 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
16 Apr 2024 | 40.91 | 40.91 | 40.82 | 40.82 | 40.82 | 300 |
15 Apr 2024 | 41.22 | 41.22 | 40.89 | 40.89 | 40.89 | 200 |
12 Apr 2024 | 41.42 | 41.42 | 41.14 | 41.22 | 41.22 | 1,200 |
11 Apr 2024 | 41.62 | 41.83 | 41.62 | 41.77 | 41.77 | 900 |
10 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 100 |
09 Apr 2024 | 42.05 | 42.16 | 42.05 | 42.16 | 42.16 | 200 |
08 Apr 2024 | 42.23 | 42.23 | 42.18 | 42.18 | 42.18 | 2,500 |
05 Apr 2024 | 42.22 | 42.26 | 42.22 | 42.26 | 42.26 | 6,900 |
04 Apr 2024 | 42.00 | 42.00 | 41.89 | 41.89 | 41.89 | 5,900 |
03 Apr 2024 | 42.35 | 42.35 | 42.27 | 42.27 | 42.27 | 100,800 |
02 Apr 2024 | 42.32 | 42.35 | 42.32 | 42.35 | 42.35 | 6,300 |
01 Apr 2024 | 42.54 | 42.58 | 42.54 | 42.58 | 42.58 | 3,900 |
28 Mar 2024 | 42.79 | 42.79 | 42.76 | 42.78 | 42.78 | 300 |
27 Mar 2024 | 42.50 | 42.63 | 42.50 | 42.63 | 42.63 | 1,800 |
26 Mar 2024 | 42.36 | 42.36 | 42.25 | 42.25 | 42.25 | 3,600 |
25 Mar 2024 | 42.25 | 42.34 | 42.25 | 42.27 | 42.27 | 1,700 |
22 Mar 2024 | 42.30 | 42.35 | 42.30 | 42.35 | 42.35 | 5,300 |
21 Mar 2024 | 42.50 | 42.53 | 42.39 | 42.39 | 42.39 | 2,800 |
20 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 100 |
19 Mar 2024 | 42.06 | 42.12 | 42.06 | 42.12 | 42.12 | 600 |
18 Mar 2024 | 41.90 | 41.90 | 41.79 | 41.79 | 41.79 | 1,100 |
18 Mar 2024 | 0.189 Dividend | |||||
15 Mar 2024 | 41.82 | 41.85 | 41.78 | 41.78 | 41.59 | 4,000 |
14 Mar 2024 | 42.09 | 42.09 | 42.08 | 42.08 | 41.89 | 600 |
13 Mar 2024 | 42.45 | 42.47 | 42.34 | 42.34 | 42.15 | 900 |
12 Mar 2024 | 42.39 | 42.44 | 42.39 | 42.42 | 42.23 | 2,700 |
11 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.85 | 200 |
08 Mar 2024 | 42.09 | 42.09 | 41.94 | 41.94 | 41.75 | 6,400 |
07 Mar 2024 | 42.05 | 42.10 | 42.04 | 42.05 | 41.86 | 3,500 |
06 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.71 | 100 |
05 Mar 2024 | 41.55 | 41.55 | 41.54 | 41.54 | 41.35 | 1,500 |
04 Mar 2024 | 41.83 | 41.99 | 41.83 | 41.90 | 41.71 | 1,500 |
01 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.74 | 100 |
29 Feb 2024 | 41.64 | 41.70 | 41.56 | 41.70 | 41.52 | 4,300 |
28 Feb 2024 | 41.56 | 41.59 | 41.54 | 41.54 | 41.35 | 1,600 |
27 Feb 2024 | 41.49 | 41.54 | 41.49 | 41.54 | 41.35 | 200 |
26 Feb 2024 | 41.64 | 41.64 | 41.57 | 41.57 | 41.38 | 500 |
23 Feb 2024 | 41.74 | 41.76 | 41.70 | 41.76 | 41.57 | 1,600 |
22 Feb 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.38 | 100 |
21 Feb 2024 | 40.77 | 40.92 | 40.77 | 40.92 | 40.74 | 2,200 |
20 Feb 2024 | 40.97 | 40.97 | 40.88 | 40.88 | 40.69 | 300 |
16 Feb 2024 | 41.23 | 41.24 | 41.00 | 41.00 | 40.82 | 3,000 |
15 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.97 | 100 |
14 Feb 2024 | 40.75 | 40.84 | 40.75 | 40.84 | 40.66 | 1,900 |
13 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.34 | 200 |
12 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.84 | 200 |
09 Feb 2024 | 40.94 | 41.03 | 40.93 | 41.03 | 40.84 | 400 |
08 Feb 2024 | 40.88 | 40.90 | 40.88 | 40.90 | 40.72 | 2,800 |
07 Feb 2024 | 40.56 | 40.98 | 40.56 | 40.88 | 40.70 | 13,200 |
06 Feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.58 | 100 |
05 Feb 2024 | 40.88 | 40.88 | 40.83 | 40.83 | 40.64 | 300 |
02 Feb 2024 | 41.03 | 41.03 | 40.93 | 40.93 | 40.75 | 500 |
01 Feb 2024 | 40.25 | 40.82 | 40.25 | 40.82 | 40.64 | 4,500 |
31 Jan 2024 | 40.72 | 40.72 | 40.44 | 40.44 | 40.26 | 500 |
30 Jan 2024 | 40.80 | 40.80 | 40.76 | 40.76 | 40.58 | 500 |
29 Jan 2024 | 40.54 | 40.66 | 40.53 | 40.66 | 40.48 | 16,700 |
26 Jan 2024 | 40.44 | 40.47 | 40.44 | 40.47 | 40.29 | 500 |
25 Jan 2024 | 40.33 | 40.45 | 40.33 | 40.45 | 40.27 | 300 |
24 Jan 2024 | 40.39 | 40.39 | 40.27 | 40.27 | 40.09 | 900 |
23 Jan 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.23 | 100 |
22 Jan 2024 | 40.25 | 40.26 | 40.25 | 40.26 | 40.08 | 700 |
19 Jan 2024 | 40.26 | 40.27 | 40.23 | 40.23 | 40.05 | 6,400 |
18 Jan 2024 | 39.58 | 39.78 | 39.58 | 39.78 | 39.60 | 1,400 |
17 Jan 2024 | 39.57 | 39.60 | 39.52 | 39.60 | 39.43 | 400 |
16 Jan 2024 | 39.72 | 39.73 | 39.72 | 39.73 | 39.55 | 200 |
12 Jan 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.69 | 100 |
11 Jan 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.51 | - |
10 Jan 2024 | 39.76 | 39.76 | 39.74 | 39.74 | 39.56 | 100 |
09 Jan 2024 | 39.50 | 39.62 | 39.50 | 39.61 | 39.43 | 2,100 |
08 Jan 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.48 | 100 |
05 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.03 | 100 |
04 Jan 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 38.99 | 100 |
03 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.03 | 100 |
02 Jan 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.18 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |