Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 109 |
16 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 100 |
15 May 2024 | 33.50 | 33.56 | 33.50 | 33.56 | 33.56 | 1,000 |
14 May 2024 | 33.31 | 33.39 | 33.26 | 33.39 | 33.39 | 700 |
13 May 2024 | 33.28 | 33.28 | 33.21 | 33.24 | 33.24 | 2,700 |
10 May 2024 | 33.17 | 33.21 | 33.15 | 33.21 | 33.21 | 1,200 |
09 May 2024 | 33.00 | 33.08 | 33.00 | 33.08 | 33.08 | 200 |
08 May 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
07 May 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 100 |
06 May 2024 | 32.59 | 32.64 | 32.55 | 32.64 | 32.64 | 4,900 |
03 May 2024 | 32.36 | 32.46 | 32.36 | 32.46 | 32.46 | 100 |
02 May 2024 | 32.16 | 32.30 | 32.16 | 32.30 | 32.30 | 2,800 |
01 May 2024 | 32.07 | 32.12 | 32.07 | 32.12 | 32.12 | 200 |
30 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 100 |
29 Apr 2024 | 32.65 | 32.66 | 32.64 | 32.64 | 32.64 | 4,400 |
26 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 100 |
26 Apr 2024 | 0.129 Dividend | |||||
25 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.37 | 100 |
24 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.55 | 100 |
23 Apr 2024 | 32.68 | 32.71 | 32.68 | 32.71 | 32.58 | 1,500 |
22 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.30 | 100 |
19 Apr 2024 | 32.17 | 32.18 | 32.17 | 32.18 | 32.06 | 300 |
18 Apr 2024 | 32.01 | 32.01 | 31.90 | 31.95 | 31.82 | 3,700 |
17 Apr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.83 | 100 |
16 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.80 | 100 |
15 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.08 | 500 |
12 Apr 2024 | 32.26 | 32.26 | 32.24 | 32.26 | 32.14 | 1,200 |
11 Apr 2024 | 32.77 | 32.79 | 32.77 | 32.79 | 32.66 | 800 |
10 Apr 2024 | 32.89 | 32.89 | 32.76 | 32.81 | 32.68 | 1,300 |
09 Apr 2024 | 33.04 | 33.15 | 33.04 | 33.15 | 33.02 | 100 |
08 Apr 2024 | 33.16 | 33.16 | 33.14 | 33.14 | 33.01 | 200 |
05 Apr 2024 | 33.08 | 33.15 | 33.08 | 33.15 | 33.02 | 200 |
04 Apr 2024 | 33.51 | 33.51 | 33.09 | 33.09 | 32.96 | 500 |
03 Apr 2024 | 33.33 | 33.36 | 33.33 | 33.36 | 33.23 | 200 |
02 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.13 | 100 |
01 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | 100 |
28 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.42 | 200 |
27 Mar 2024 | 33.26 | 33.47 | 33.26 | 33.47 | 33.34 | 1,100 |
26 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.93 | 100 |
26 Mar 2024 | 0.128 Dividend | |||||
25 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.97 | 100 |
22 Mar 2024 | 33.28 | 33.28 | 33.02 | 33.23 | 32.97 | 1,100 |
21 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.03 | 100 |
20 Mar 2024 | 32.89 | 33.22 | 32.89 | 33.22 | 32.96 | 400 |
19 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.68 | 100 |
18 Mar 2024 | 32.85 | 32.85 | 32.81 | 32.81 | 32.55 | 800 |
15 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.54 | 100 |
14 Mar 2024 | 32.78 | 32.78 | 32.74 | 32.74 | 32.48 | 200 |
13 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.69 | 100 |
12 Mar 2024 | 32.86 | 32.92 | 32.82 | 32.92 | 32.67 | 900 |
11 Mar 2024 | 32.68 | 32.74 | 32.68 | 32.74 | 32.49 | 1,500 |
08 Mar 2024 | 32.60 | 32.62 | 32.57 | 32.57 | 32.32 | 1,200 |
07 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.37 | 200 |
06 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.11 | - |
05 Mar 2024 | 32.26 | 32.26 | 32.18 | 32.18 | 31.93 | 1,400 |
04 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.98 | 100 |
01 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.92 | 400 |
29 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.77 | 100 |
28 Feb 2024 | 31.93 | 31.93 | 31.91 | 31.91 | 31.66 | 200 |
27 Feb 2024 | 31.93 | 32.00 | 31.93 | 32.00 | 31.75 | 200 |
27 Feb 2024 | 0.067 Dividend | |||||
26 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.76 | 100 |
23 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.93 | 100 |
22 Feb 2024 | 32.01 | 32.08 | 32.01 | 32.08 | 31.77 | 200 |
21 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.55 | 100 |
20 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.43 | 100 |
16 Feb 2024 | 31.78 | 31.78 | 31.71 | 31.71 | 31.40 | 800 |
15 Feb 2024 | 31.60 | 31.72 | 31.60 | 31.72 | 31.41 | 600 |
14 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.07 | 100 |
13 Feb 2024 | 31.50 | 31.50 | 31.24 | 31.24 | 30.94 | 200 |
12 Feb 2024 | 31.57 | 31.76 | 31.57 | 31.70 | 31.39 | 1,100 |
09 Feb 2024 | 31.46 | 31.51 | 31.46 | 31.51 | 31.20 | 300 |
08 Feb 2024 | 31.49 | 31.54 | 31.49 | 31.54 | 31.23 | 900 |
07 Feb 2024 | 31.62 | 31.63 | 31.57 | 31.57 | 31.25 | 600 |
06 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.28 | 100 |
05 Feb 2024 | 31.37 | 31.37 | 31.31 | 31.31 | 31.00 | 700 |
02 Feb 2024 | 31.44 | 31.53 | 31.43 | 31.52 | 31.21 | 1,800 |
01 Feb 2024 | 31.52 | 31.59 | 31.27 | 31.59 | 31.28 | 2,100 |
31 Jan 2024 | 31.42 | 31.42 | 31.41 | 31.41 | 31.10 | 1,200 |
30 Jan 2024 | 31.67 | 31.77 | 31.67 | 31.77 | 31.46 | 200 |
29 Jan 2024 | 31.44 | 31.66 | 31.44 | 31.66 | 31.34 | 300 |
29 Jan 2024 | 0.018 Dividend | |||||
26 Jan 2024 | 31.59 | 31.60 | 31.59 | 31.60 | 31.27 | 1,500 |
25 Jan 2024 | 31.39 | 31.58 | 31.38 | 31.58 | 31.25 | 4,200 |
24 Jan 2024 | 31.45 | 31.45 | 31.32 | 31.32 | 30.99 | 1,000 |
23 Jan 2024 | 31.31 | 31.31 | 31.27 | 31.27 | 30.95 | 300 |
22 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.03 | - |
19 Jan 2024 | 31.10 | 31.29 | 31.10 | 31.29 | 30.96 | 100 |
18 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.80 | - |
17 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.70 | 100 |
16 Jan 2024 | 31.22 | 31.27 | 31.22 | 31.27 | 30.95 | 700 |
12 Jan 2024 | 31.60 | 31.64 | 31.55 | 31.64 | 31.30 | 1,600 |
11 Jan 2024 | 31.50 | 31.59 | 31.50 | 31.59 | 31.26 | 1,200 |
10 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.48 | 100 |
09 Jan 2024 | 31.75 | 31.78 | 31.73 | 31.75 | 31.41 | 700 |
08 Jan 2024 | 31.76 | 32.02 | 31.76 | 32.02 | 31.68 | 1,300 |
05 Jan 2024 | 31.66 | 32.10 | 31.66 | 31.83 | 31.50 | 8,900 |
04 Jan 2024 | 31.74 | 31.75 | 31.68 | 31.68 | 31.35 | 1,100 |
03 Jan 2024 | 31.63 | 31.63 | 31.59 | 31.59 | 31.26 | 2,200 |
02 Jan 2024 | 31.66 | 31.77 | 31.66 | 31.77 | 31.43 | 4,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |