Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 40.30 | 40.34 | 40.30 | 40.34 | 40.34 | 574 |
02 May 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 100 |
01 May 2024 | 40.07 | 40.07 | 39.52 | 39.52 | 39.52 | 500 |
30 Apr 2024 | 39.83 | 39.83 | 39.55 | 39.55 | 39.55 | 900 |
29 Apr 2024 | 40.00 | 40.09 | 40.00 | 40.09 | 40.09 | 300 |
26 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 100 |
25 Apr 2024 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 200 |
24 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 100 |
23 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 100 |
22 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 100 |
19 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 100 |
18 Apr 2024 | 39.19 | 39.25 | 39.18 | 39.18 | 39.18 | 400 |
17 Apr 2024 | 39.58 | 39.58 | 39.25 | 39.25 | 39.25 | 100 |
16 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 100 |
15 Apr 2024 | 40.50 | 40.50 | 39.65 | 39.65 | 39.65 | 700 |
12 Apr 2024 | 40.26 | 40.26 | 40.13 | 40.26 | 40.26 | 1,700 |
11 Apr 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 100 |
10 Apr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 100 |
09 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 100 |
08 Apr 2024 | 41.08 | 41.08 | 41.07 | 41.07 | 41.07 | 200 |
05 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 100 |
04 Apr 2024 | 41.43 | 41.43 | 40.72 | 40.72 | 40.72 | 300 |
03 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 100 |
02 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 100 |
01 Apr 2024 | 41.31 | 41.39 | 41.31 | 41.39 | 41.39 | 200 |
28 Mar 2024 | 41.50 | 41.60 | 41.50 | 41.57 | 41.57 | 1,000 |
27 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 100 |
26 Mar 2024 | 41.18 | 41.27 | 41.15 | 41.16 | 41.16 | 1,200 |
25 Mar 2024 | 41.07 | 41.10 | 41.07 | 41.10 | 41.10 | 300 |
22 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 100 |
21 Mar 2024 | 41.32 | 41.40 | 41.28 | 41.28 | 41.28 | 300 |
20 Mar 2024 | 40.70 | 41.21 | 40.68 | 41.21 | 41.21 | 300 |
20 Mar 2024 | 0.012 Dividend | |||||
19 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.79 | 200 |
18 Mar 2024 | 40.70 | 40.78 | 40.67 | 40.67 | 40.65 | 400 |
15 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.53 | 100 |
14 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.85 | 100 |
13 Mar 2024 | 41.28 | 41.28 | 41.23 | 41.23 | 41.22 | 100 |
12 Mar 2024 | 40.85 | 41.24 | 40.85 | 41.24 | 41.23 | 600 |
11 Mar 2024 | 40.78 | 40.93 | 40.78 | 40.81 | 40.80 | 500 |
08 Mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.86 | 100 |
07 Mar 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.06 | 200 |
06 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.55 | 100 |
05 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.04 | 100 |
04 Mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.62 | 100 |
01 Mar 2024 | 40.35 | 40.64 | 40.35 | 40.64 | 40.63 | 700 |
29 Feb 2024 | 39.99 | 40.17 | 39.99 | 40.17 | 40.16 | 400 |
28 Feb 2024 | 40.00 | 40.10 | 39.99 | 39.99 | 39.98 | 600 |
27 Feb 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.22 | 100 |
26 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.09 | 100 |
23 Feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.10 | 100 |
22 Feb 2024 | 39.83 | 40.11 | 39.83 | 40.11 | 40.10 | 400 |
21 Feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.22 | 100 |
20 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.37 | 100 |
16 Feb 2024 | 39.99 | 40.00 | 39.76 | 39.76 | 39.75 | 1,400 |
15 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.08 | 100 |
14 Feb 2024 | 39.57 | 39.94 | 39.57 | 39.94 | 39.93 | 1,500 |
13 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.27 | 100 |
12 Feb 2024 | 40.00 | 40.01 | 40.00 | 40.01 | 39.99 | 200 |
09 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.83 | 100 |
08 Feb 2024 | 39.53 | 39.65 | 39.53 | 39.65 | 39.64 | 300 |
07 Feb 2024 | 39.38 | 39.58 | 39.38 | 39.58 | 39.57 | 900 |
06 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.44 | 200 |
05 Feb 2024 | 39.10 | 39.15 | 39.10 | 39.15 | 39.14 | 600 |
02 Feb 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.30 | 300 |
01 Feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.04 | 100 |
31 Jan 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.46 | 100 |
30 Jan 2024 | 38.95 | 38.95 | 38.80 | 38.81 | 38.80 | 500 |
29 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.08 | 100 |
26 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.73 | 100 |
25 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.67 | 100 |
24 Jan 2024 | 38.69 | 38.69 | 38.34 | 38.35 | 38.34 | 1,200 |
23 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.37 | 200 |
22 Jan 2024 | 38.24 | 38.24 | 38.15 | 38.15 | 38.14 | 300 |
19 Jan 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.10 | 100 |
18 Jan 2024 | 37.43 | 37.66 | 37.43 | 37.66 | 37.65 | 500 |
17 Jan 2024 | 37.26 | 37.36 | 37.10 | 37.36 | 37.35 | 500 |
16 Jan 2024 | 37.90 | 37.90 | 37.54 | 37.65 | 37.64 | 300 |
12 Jan 2024 | 37.96 | 38.03 | 37.96 | 38.03 | 38.02 | 400 |
11 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.09 | 100 |
10 Jan 2024 | 37.86 | 38.08 | 37.86 | 38.08 | 38.07 | 1,400 |
09 Jan 2024 | 38.00 | 38.00 | 37.86 | 37.86 | 37.85 | 600 |
08 Jan 2024 | 37.78 | 37.90 | 37.78 | 37.90 | 37.89 | 300 |
05 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.26 | 100 |
04 Jan 2024 | 37.53 | 37.53 | 37.28 | 37.33 | 37.32 | 500 |
03 Jan 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.36 | 100 |
02 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.74 | 100 |
29 Dec 2023 | 38.07 | 38.19 | 38.07 | 38.19 | 38.17 | 200 |
28 Dec 2023 | 38.26 | 38.43 | 38.26 | 38.29 | 38.28 | 600 |
27 Dec 2023 | 38.15 | 38.23 | 38.13 | 38.23 | 38.22 | 1,200 |
26 Dec 2023 | 37.99 | 38.21 | 37.99 | 38.21 | 38.20 | 1,200 |
22 Dec 2023 | 38.07 | 38.07 | 37.96 | 37.96 | 37.95 | 200 |
21 Dec 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 38.01 | 300 |
20 Dec 2023 | 37.96 | 37.96 | 37.48 | 37.48 | 37.47 | 100 |
20 Dec 2023 | 0.089 Dividend | |||||
19 Dec 2023 | 37.74 | 38.16 | 37.74 | 38.16 | 38.06 | 400 |
18 Dec 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 37.62 | 1,100 |
15 Dec 2023 | 37.70 | 37.70 | 37.58 | 37.58 | 37.48 | 1,300 |
14 Dec 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.61 | 100 |
13 Dec 2023 | 37.28 | 37.48 | 37.28 | 37.48 | 37.38 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |