Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
30 May 2024 | 42.68 | 42.76 | 42.68 | 42.76 | 42.76 | 100 |
29 May 2024 | 42.38 | 42.38 | 42.36 | 42.36 | 42.36 | 100 |
28 May 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 200 |
24 May 2024 | 42.61 | 42.74 | 42.61 | 42.74 | 42.74 | 200 |
23 May 2024 | 42.31 | 42.31 | 42.11 | 42.13 | 42.13 | 600 |
22 May 2024 | 42.60 | 42.60 | 42.47 | 42.52 | 42.52 | 300 |
21 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 100 |
20 May 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 100 |
17 May 2024 | 43.01 | 43.01 | 42.94 | 42.94 | 42.94 | 300 |
16 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 100 |
15 May 2024 | 42.97 | 43.07 | 42.91 | 43.07 | 43.07 | 1,500 |
14 May 2024 | 42.46 | 42.65 | 42.46 | 42.65 | 42.65 | 1,000 |
13 May 2024 | 42.50 | 42.58 | 42.50 | 42.58 | 42.58 | 100 |
10 May 2024 | 42.43 | 42.52 | 42.43 | 42.52 | 42.52 | 100 |
09 May 2024 | 42.47 | 42.56 | 42.47 | 42.56 | 42.56 | 100 |
08 May 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
07 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 100 |
06 May 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
03 May 2024 | 42.11 | 42.11 | 42.00 | 42.00 | 42.00 | 400 |
02 May 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 100 |
01 May 2024 | 41.12 | 41.12 | 40.83 | 40.83 | 40.83 | 200 |
30 Apr 2024 | 41.31 | 41.31 | 40.99 | 40.99 | 40.99 | 200 |
29 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 100 |
26 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 100 |
25 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 100 |
24 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
23 Apr 2024 | 41.17 | 41.20 | 41.12 | 41.12 | 41.12 | 1,500 |
22 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 100 |
19 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
18 Apr 2024 | 40.70 | 40.70 | 40.54 | 40.54 | 40.54 | 200 |
17 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 200 |
16 Apr 2024 | 40.63 | 40.63 | 40.46 | 40.46 | 40.46 | 700 |
15 Apr 2024 | 41.65 | 41.65 | 41.31 | 41.31 | 41.31 | 200 |
12 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 100 |
11 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1,100 |
10 Apr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 100 |
09 Apr 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 100 |
08 Apr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
05 Apr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 100 |
04 Apr 2024 | 42.43 | 42.43 | 41.93 | 41.93 | 41.93 | 2,000 |
03 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
02 Apr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 100 |
01 Apr 2024 | 42.32 | 42.32 | 41.96 | 41.97 | 41.97 | 200 |
28 Mar 2024 | 42.29 | 42.35 | 42.26 | 42.27 | 42.27 | 3,900 |
27 Mar 2024 | 42.16 | 42.20 | 42.16 | 42.20 | 42.20 | 2,500 |
26 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 100 |
25 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 100 |
22 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 100 |
21 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 100 |
21 Mar 2024 | 0.204 Dividend | |||||
20 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.11 | - |
19 Mar 2024 | 42.00 | 42.08 | 41.89 | 41.94 | 41.74 | 1,600 |
18 Mar 2024 | 41.89 | 41.89 | 41.84 | 41.84 | 41.64 | 200 |
15 Mar 2024 | 41.63 | 41.81 | 41.51 | 41.65 | 41.45 | 2,900 |
14 Mar 2024 | 41.60 | 41.64 | 41.43 | 41.62 | 41.42 | 1,000 |
13 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.39 | 100 |
12 Mar 2024 | 41.65 | 41.65 | 41.64 | 41.64 | 41.44 | 700 |
11 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.10 | 100 |
08 Mar 2024 | 42.57 | 42.57 | 42.15 | 42.15 | 41.95 | 200 |
07 Mar 2024 | 42.00 | 42.00 | 41.87 | 41.87 | 41.67 | 900 |
06 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.45 | - |
05 Mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.78 | 100 |
04 Mar 2024 | 40.91 | 40.99 | 40.91 | 40.99 | 40.79 | 300 |
01 Mar 2024 | 41.15 | 41.23 | 41.15 | 41.23 | 41.03 | 300 |
29 Feb 2024 | 40.70 | 40.76 | 40.70 | 40.76 | 40.56 | 5,000 |
28 Feb 2024 | 40.66 | 40.69 | 40.58 | 40.69 | 40.49 | 2,400 |
27 Feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.62 | - |
26 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.63 | 100 |
23 Feb 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.68 | 100 |
22 Feb 2024 | 40.71 | 40.87 | 40.71 | 40.87 | 40.67 | 200 |
21 Feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.41 | 200 |
20 Feb 2024 | 40.55 | 40.60 | 40.55 | 40.60 | 40.40 | 200 |
16 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.11 | 100 |
15 Feb 2024 | 39.93 | 40.11 | 39.93 | 40.11 | 39.92 | 900 |
14 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.85 | - |
13 Feb 2024 | 39.75 | 39.75 | 39.65 | 39.65 | 39.46 | 1,200 |
12 Feb 2024 | 40.48 | 40.50 | 40.48 | 40.50 | 40.30 | 900 |
09 Feb 2024 | 39.89 | 40.06 | 39.89 | 40.06 | 39.87 | 1,100 |
08 Feb 2024 | 39.95 | 40.04 | 39.95 | 40.04 | 39.85 | 700 |
07 Feb 2024 | 40.05 | 40.23 | 40.05 | 40.23 | 40.04 | 2,800 |
06 Feb 2024 | 39.76 | 39.97 | 39.76 | 39.97 | 39.78 | 4,200 |
05 Feb 2024 | 39.74 | 39.92 | 39.74 | 39.85 | 39.66 | 3,200 |
02 Feb 2024 | 40.13 | 40.17 | 40.13 | 40.17 | 39.98 | 200 |
01 Feb 2024 | 40.30 | 40.49 | 40.30 | 40.49 | 40.29 | 500 |
31 Jan 2024 | 40.24 | 40.24 | 39.88 | 39.88 | 39.69 | 300 |
30 Jan 2024 | 39.94 | 40.01 | 39.90 | 40.01 | 39.82 | 1,100 |
29 Jan 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.93 | 100 |
26 Jan 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.58 | 100 |
25 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.61 | 100 |
24 Jan 2024 | 39.67 | 39.67 | 39.53 | 39.57 | 39.38 | 600 |
23 Jan 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.15 | 100 |
22 Jan 2024 | 39.59 | 39.59 | 39.52 | 39.52 | 39.33 | 400 |
19 Jan 2024 | 39.33 | 39.34 | 39.33 | 39.34 | 39.15 | 400 |
18 Jan 2024 | 39.41 | 39.41 | 39.30 | 39.33 | 39.14 | 300 |
17 Jan 2024 | 38.77 | 38.90 | 38.77 | 38.90 | 38.71 | 200 |
16 Jan 2024 | 39.58 | 39.58 | 39.42 | 39.42 | 39.23 | 1,300 |
12 Jan 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 39.99 | 100 |
11 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.91 | 100 |
10 Jan 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.07 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |