Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 100 |
09 May 2024 | 32.16 | 32.20 | 32.16 | 32.19 | 32.19 | 4,100 |
08 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 100 |
07 May 2024 | 32.14 | 32.18 | 32.14 | 32.16 | 32.16 | 2,100 |
06 May 2024 | 32.14 | 32.21 | 32.14 | 32.21 | 32.21 | 400 |
03 May 2024 | 31.92 | 31.94 | 31.88 | 31.88 | 31.88 | 4,400 |
02 May 2024 | 31.33 | 31.66 | 31.31 | 31.60 | 31.60 | 21,800 |
01 May 2024 | 31.51 | 31.51 | 31.07 | 31.07 | 31.07 | 600 |
30 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 100 |
29 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 100 |
26 Apr 2024 | 32.10 | 32.10 | 31.90 | 31.90 | 31.90 | 2,100 |
25 Apr 2024 | 31.95 | 31.97 | 31.95 | 31.97 | 31.97 | 200 |
24 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
23 Apr 2024 | 31.88 | 31.99 | 31.88 | 31.95 | 31.95 | 4,900 |
22 Apr 2024 | 31.22 | 31.46 | 31.22 | 31.46 | 31.46 | 5,100 |
19 Apr 2024 | 31.29 | 31.29 | 31.18 | 31.18 | 31.18 | 500 |
18 Apr 2024 | 31.96 | 31.96 | 31.64 | 31.64 | 31.64 | 400 |
17 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 100 |
16 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 100 |
15 Apr 2024 | 32.14 | 32.14 | 32.09 | 32.09 | 32.09 | 400 |
12 Apr 2024 | 32.84 | 32.84 | 32.49 | 32.54 | 32.54 | 1,000 |
11 Apr 2024 | 32.95 | 33.38 | 32.95 | 33.33 | 33.33 | 7,300 |
10 Apr 2024 | 33.05 | 33.10 | 33.05 | 33.07 | 33.07 | 500 |
09 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 100 |
08 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 100 |
05 Apr 2024 | 33.04 | 33.26 | 33.04 | 33.26 | 33.26 | 500 |
05 Apr 2024 | 0.002 Dividend | |||||
04 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 100 |
03 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.23 | 100 |
02 Apr 2024 | 33.36 | 33.43 | 33.33 | 33.43 | 33.43 | 700 |
01 Apr 2024 | 33.68 | 33.76 | 33.68 | 33.76 | 33.76 | 8,900 |
28 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 100 |
27 Mar 2024 | 33.58 | 33.75 | 33.58 | 33.75 | 33.75 | 4,300 |
26 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 100 |
25 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 100 |
22 Mar 2024 | 33.77 | 33.77 | 33.70 | 33.70 | 33.70 | 1,600 |
21 Mar 2024 | 33.90 | 33.90 | 33.76 | 33.76 | 33.76 | 700 |
20 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 100 |
19 Mar 2024 | 33.20 | 33.39 | 33.20 | 33.39 | 33.39 | 2,400 |
18 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.26 | 100 |
15 Mar 2024 | 33.25 | 33.25 | 33.20 | 33.20 | 33.20 | 400 |
14 Mar 2024 | 33.77 | 33.78 | 33.33 | 33.49 | 33.49 | 5,100 |
13 Mar 2024 | 33.88 | 33.88 | 33.71 | 33.71 | 33.70 | 8,700 |
12 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 100 |
11 Mar 2024 | 33.37 | 33.41 | 33.34 | 33.40 | 33.40 | 2,200 |
08 Mar 2024 | 33.91 | 34.11 | 33.52 | 33.52 | 33.52 | 1,100 |
07 Mar 2024 | 33.76 | 33.94 | 33.76 | 33.87 | 33.87 | 2,500 |
06 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.52 | 100 |
05 Mar 2024 | 33.21 | 33.31 | 33.21 | 33.31 | 33.30 | 100 |
04 Mar 2024 | 33.73 | 33.78 | 33.66 | 33.68 | 33.67 | 3,800 |
01 Mar 2024 | 33.53 | 33.86 | 33.49 | 33.77 | 33.77 | 3,200 |
29 Feb 2024 | 33.28 | 33.55 | 33.28 | 33.55 | 33.55 | 2,600 |
28 Feb 2024 | 33.44 | 33.47 | 33.41 | 33.44 | 33.44 | 3,700 |
27 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 100 |
26 Feb 2024 | 33.47 | 33.47 | 33.40 | 33.40 | 33.40 | 200 |
23 Feb 2024 | 33.47 | 33.51 | 33.47 | 33.51 | 33.51 | 800 |
22 Feb 2024 | 33.32 | 33.47 | 33.32 | 33.47 | 33.47 | 3,000 |
21 Feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.62 | 100 |
20 Feb 2024 | 32.92 | 32.92 | 32.50 | 32.51 | 32.51 | 700 |
16 Feb 2024 | 32.98 | 33.19 | 32.94 | 32.94 | 32.93 | 3,200 |
15 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.95 | 200 |
14 Feb 2024 | 32.64 | 32.88 | 32.64 | 32.88 | 32.87 | 4,700 |
13 Feb 2024 | 32.43 | 32.43 | 32.37 | 32.42 | 32.41 | 9,400 |
12 Feb 2024 | 33.08 | 33.08 | 32.91 | 32.91 | 32.91 | 600 |
09 Feb 2024 | 32.95 | 33.03 | 32.95 | 33.03 | 33.03 | 51,400 |
08 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1,300 |
07 Feb 2024 | 32.25 | 32.42 | 32.25 | 32.42 | 32.41 | 6,300 |
06 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 100 |
05 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 200 |
02 Feb 2024 | 31.56 | 32.16 | 31.56 | 32.12 | 32.12 | 300 |
01 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 100 |
31 Jan 2024 | 31.47 | 31.49 | 31.16 | 31.19 | 31.19 | 7,700 |
30 Jan 2024 | 31.76 | 31.77 | 31.75 | 31.75 | 31.75 | 5,100 |
29 Jan 2024 | 31.55 | 31.77 | 31.55 | 31.77 | 31.77 | 7,100 |
26 Jan 2024 | 31.46 | 31.46 | 31.36 | 31.40 | 31.40 | 1,800 |
25 Jan 2024 | 31.30 | 31.40 | 31.30 | 31.40 | 31.39 | 800 |
24 Jan 2024 | 31.42 | 31.51 | 31.31 | 31.31 | 31.31 | 1,000 |
23 Jan 2024 | 31.36 | 31.38 | 31.36 | 31.38 | 31.37 | 2,400 |
22 Jan 2024 | 31.40 | 31.42 | 31.39 | 31.39 | 31.39 | 1,900 |
19 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 100 |
18 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
17 Jan 2024 | 30.50 | 30.54 | 30.50 | 30.54 | 30.54 | 1,300 |
16 Jan 2024 | 30.73 | 30.76 | 30.72 | 30.75 | 30.75 | 600 |
12 Jan 2024 | 30.91 | 30.91 | 30.76 | 30.79 | 30.79 | 1,800 |
11 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 100 |
10 Jan 2024 | 30.56 | 30.66 | 30.56 | 30.66 | 30.66 | 300 |
09 Jan 2024 | 30.45 | 30.59 | 30.45 | 30.47 | 30.47 | 5,900 |
08 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 100 |
05 Jan 2024 | 30.17 | 30.21 | 30.05 | 30.05 | 30.05 | 3,500 |
04 Jan 2024 | 30.12 | 30.18 | 30.04 | 30.04 | 30.04 | 800 |
03 Jan 2024 | 30.20 | 30.24 | 30.16 | 30.16 | 30.16 | 6,100 |
02 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 100 |
29 Dec 2023 | 30.98 | 30.98 | 30.70 | 30.74 | 30.74 | 200 |
28 Dec 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 100 |
27 Dec 2023 | 30.79 | 30.86 | 30.79 | 30.86 | 30.86 | 700 |
26 Dec 2023 | 30.91 | 30.95 | 30.89 | 30.89 | 30.89 | 1,600 |
22 Dec 2023 | 30.64 | 30.73 | 30.64 | 30.73 | 30.73 | 100 |
22 Dec 2023 | 0.063 Dividend | |||||
21 Dec 2023 | 30.71 | 30.71 | 30.70 | 30.70 | 30.64 | 300 |
20 Dec 2023 | 30.78 | 30.78 | 30.36 | 30.36 | 30.30 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |