Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 30.50 | 30.88 | 30.50 | 30.64 | 30.64 | 624 |
17 May 2024 | 29.25 | 30.04 | 29.25 | 30.00 | 30.00 | 1,300 |
16 May 2024 | 29.06 | 29.25 | 28.95 | 28.95 | 28.95 | 800 |
15 May 2024 | 29.04 | 29.25 | 28.82 | 28.82 | 28.82 | 12,100 |
14 May 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 600 |
13 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 600 |
10 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 500 |
09 May 2024 | 27.30 | 28.25 | 27.30 | 28.25 | 28.25 | 2,200 |
08 May 2024 | 26.95 | 27.31 | 26.95 | 27.31 | 27.31 | 600 |
07 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 2,100 |
06 May 2024 | 27.08 | 28.14 | 27.08 | 28.14 | 28.14 | 900 |
03 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
02 May 2024 | 27.35 | 27.35 | 27.19 | 27.19 | 27.19 | 9,600 |
01 May 2024 | 26.30 | 28.05 | 26.30 | 28.05 | 28.05 | 1,100 |
30 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
29 Apr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 400 |
26 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
25 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
24 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
23 Apr 2024 | 26.93 | 26.99 | 26.58 | 26.99 | 26.99 | 15,300 |
22 Apr 2024 | 28.30 | 28.30 | 27.75 | 28.14 | 28.14 | 1,200 |
19 Apr 2024 | 27.64 | 27.81 | 27.64 | 27.81 | 27.81 | 600 |
18 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 200 |
18 Apr 2024 | 0.243 Dividend | |||||
17 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.44 | - |
16 Apr 2024 | 27.67 | 27.68 | 27.67 | 27.68 | 27.44 | 33,400 |
15 Apr 2024 | 28.60 | 28.60 | 28.29 | 28.29 | 28.04 | 500 |
12 Apr 2024 | 28.15 | 29.25 | 28.15 | 29.25 | 28.99 | 1,800 |
11 Apr 2024 | 28.12 | 28.12 | 27.85 | 27.85 | 27.61 | 800 |
10 Apr 2024 | 27.74 | 28.30 | 27.74 | 28.05 | 27.80 | 3,800 |
09 Apr 2024 | 29.09 | 29.32 | 28.75 | 29.32 | 29.06 | 900 |
08 Apr 2024 | 28.18 | 28.38 | 28.18 | 28.38 | 28.13 | 51,700 |
05 Apr 2024 | 27.75 | 28.12 | 27.75 | 27.81 | 27.57 | 173,900 |
04 Apr 2024 | 27.70 | 27.70 | 27.60 | 27.67 | 27.43 | 2,500 |
03 Apr 2024 | 26.93 | 26.93 | 26.64 | 26.67 | 26.44 | 187,300 |
02 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.47 | 600 |
01 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.17 | 100 |
28 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | - |
27 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | 100 |
26 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | 200 |
25 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.09 | 100 |
22 Mar 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 25.36 | 400 |
21 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.47 | - |
20 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.47 | 1,100 |
19 Mar 2024 | 24.42 | 24.42 | 24.21 | 24.21 | 24.00 | 1,100 |
18 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.59 | 100 |
15 Mar 2024 | 25.15 | 25.15 | 24.81 | 24.81 | 24.59 | 900 |
14 Mar 2024 | 24.35 | 24.35 | 24.01 | 24.14 | 23.93 | 1,600 |
13 Mar 2024 | 24.30 | 24.33 | 24.30 | 24.33 | 24.12 | 1,000 |
12 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.65 | - |
11 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.65 | - |
08 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.65 | - |
07 Mar 2024 | 22.91 | 23.24 | 22.85 | 22.85 | 22.65 | 600 |
06 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.62 | 200 |
05 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.56 | 1,000 |
04 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | - |
01 Mar 2024 | 22.84 | 23.00 | 22.84 | 23.00 | 22.80 | 200 |
29 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.03 | 1,300 |
28 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.03 | 200 |
27 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.54 | - |
26 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.54 | 800 |
23 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.53 | - |
22 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.53 | 100 |
21 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
20 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
16 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | 3,400 |
15 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.79 | 100 |
14 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.64 | - |
13 Feb 2024 | 20.93 | 20.93 | 20.82 | 20.82 | 20.64 | 500 |
12 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.89 | 200 |
09 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | - |
08 Feb 2024 | 21.26 | 21.26 | 20.80 | 20.80 | 20.62 | 600 |
07 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - |
06 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - |
05 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - |
02 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | 300 |
01 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | 1,200 |
31 Jan 2024 | 22.72 | 22.72 | 22.40 | 22.40 | 22.20 | 1,300 |
30 Jan 2024 | 21.75 | 21.75 | 21.48 | 21.48 | 21.29 | 700 |
29 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.37 | - |
26 Jan 2024 | 21.69 | 21.69 | 21.56 | 21.56 | 21.37 | 4,200 |
25 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.06 | 700 |
24 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | - |
23 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | 25,800 |
22 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.06 | - |
19 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.06 | 300 |
18 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.24 | 200 |
17 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.10 | - |
16 Jan 2024 | 20.90 | 20.90 | 20.28 | 20.28 | 20.10 | 400 |
12 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
11 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
10 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
09 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
08 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.43 | - |
05 Jan 2024 | 20.80 | 20.80 | 20.61 | 20.61 | 20.43 | 500 |
04 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.92 | 5,200 |
03 Jan 2024 | 19.90 | 20.11 | 19.90 | 20.11 | 19.93 | 2,200 |
02 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.73 | 500 |
29 Dec 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.62 | 500 |
28 Dec 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.69 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |