Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
09 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
08 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 300 |
07 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
06 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
03 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 500 |
02 May 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
01 May 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
30 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
29 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 1,100 |
26 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
25 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
24 Apr 2024 | 41.19 | 41.19 | 41.12 | 41.12 | 41.12 | 600 |
23 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
22 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
19 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
18 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
17 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 200 |
16 Apr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
15 Apr 2024 | 41.70 | 41.70 | 40.98 | 40.98 | 40.98 | 200 |
12 Apr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 200 |
11 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 300 |
10 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 800 |
09 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
08 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 200 |
05 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
04 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
03 Apr 2024 | 42.05 | 42.20 | 42.05 | 42.20 | 42.20 | 6,500 |
02 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
01 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 100 |
28 Mar 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 8,000 |
27 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 200 |
26 Mar 2024 | 43.22 | 43.65 | 43.22 | 43.65 | 43.65 | 1,000 |
25 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
22 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
21 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
20 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
19 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
18 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
15 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 200 |
14 Mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
13 Mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
12 Mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
11 Mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
08 Mar 2024 | 43.56 | 43.83 | 43.56 | 43.83 | 43.83 | 500 |
07 Mar 2024 | 43.40 | 43.86 | 43.40 | 43.86 | 43.86 | 700 |
06 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 2,400 |
05 Mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 100 |
04 Mar 2024 | 41.95 | 42.50 | 41.95 | 42.50 | 42.50 | 1,500 |
01 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
29 Feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 1,000 |
28 Feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 300 |
27 Feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
26 Feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
23 Feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 200 |
22 Feb 2024 | 42.77 | 43.33 | 42.77 | 43.33 | 43.33 | 1,400 |
21 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
20 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
16 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
15 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
14 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 200 |
13 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
12 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
09 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
08 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
07 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 100 |
06 Feb 2024 | 41.40 | 41.40 | 41.14 | 41.14 | 41.14 | 3,600 |
05 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
02 Feb 2024 | 42.16 | 42.16 | 41.50 | 41.50 | 41.50 | 500 |
01 Feb 2024 | 42.30 | 42.50 | 42.30 | 42.50 | 42.50 | 400 |
31 Jan 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 1,100 |
30 Jan 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
29 Jan 2024 | 41.46 | 41.46 | 40.97 | 40.97 | 40.97 | 1,100 |
26 Jan 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 100 |
25 Jan 2024 | 41.06 | 41.38 | 41.06 | 41.38 | 41.38 | 800 |
24 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
23 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
22 Jan 2024 | 41.02 | 41.02 | 40.95 | 40.95 | 40.95 | 500 |
19 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
18 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
17 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
16 Jan 2024 | 40.25 | 40.50 | 40.25 | 40.50 | 40.50 | 2,500 |
12 Jan 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
11 Jan 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
10 Jan 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 100 |
09 Jan 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
08 Jan 2024 | 40.00 | 40.10 | 39.99 | 39.99 | 39.99 | 2,000 |
05 Jan 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 1,100 |
04 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
04 Jan 2024 | 0.18 Dividend | |||||
03 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.64 | - |
02 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.64 | - |
29 Dec 2023 | 40.57 | 40.57 | 39.82 | 39.82 | 39.64 | 500 |
28 Dec 2023 | 40.47 | 40.47 | 40.47 | 40.47 | 40.29 | 1,800 |
27 Dec 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 39.87 | - |
26 Dec 2023 | 40.23 | 40.23 | 40.05 | 40.05 | 39.87 | 2,800 |
22 Dec 2023 | 40.50 | 40.50 | 40.40 | 40.40 | 40.22 | 1,400 |
21 Dec 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40.27 | 100 |
20 Dec 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.79 | - |
19 Dec 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.79 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |