Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.74 | 30.74 | 30.60 | 30.61 | 30.61 | 1,593 |
02 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
01 May 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 100 |
30 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
29 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
26 Apr 2024 | 30.17 | 30.18 | 30.17 | 30.18 | 30.18 | 1,500 |
25 Apr 2024 | 29.81 | 29.97 | 29.81 | 29.93 | 29.93 | 1,100 |
24 Apr 2024 | 30.03 | 30.08 | 30.03 | 30.05 | 30.05 | 500 |
23 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
22 Apr 2024 | 29.69 | 29.69 | 29.55 | 29.55 | 29.55 | 500 |
19 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
18 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
17 Apr 2024 | 29.47 | 29.47 | 29.42 | 29.42 | 29.42 | 300 |
16 Apr 2024 | 29.48 | 29.54 | 29.48 | 29.49 | 29.49 | 400 |
15 Apr 2024 | 30.14 | 30.14 | 29.67 | 29.67 | 29.67 | 300 |
12 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 100 |
11 Apr 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 100 |
10 Apr 2024 | 30.33 | 30.33 | 30.26 | 30.27 | 30.27 | 500 |
09 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 100 |
08 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
05 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
04 Apr 2024 | 30.70 | 30.70 | 30.47 | 30.47 | 30.47 | 1,900 |
03 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 100 |
02 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 100 |
01 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 100 |
28 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 100 |
27 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
26 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
25 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 100 |
22 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
21 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
20 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
19 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 100 |
18 Mar 2024 | 30.10 | 30.10 | 30.09 | 30.09 | 30.09 | 500 |
15 Mar 2024 | 29.96 | 30.09 | 29.96 | 30.00 | 30.00 | 600 |
14 Mar 2024 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | 400 |
13 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 100 |
12 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
11 Mar 2024 | 30.21 | 30.21 | 30.18 | 30.18 | 30.18 | 200 |
08 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 100 |
07 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 100 |
06 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
05 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 300 |
04 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 100 |
01 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 300 |
29 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 200 |
28 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
27 Feb 2024 | 32.51 | 32.51 | 29.69 | 29.73 | 29.73 | 1,200 |
26 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 100 |
23 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
22 Feb 2024 | 29.64 | 29.73 | 29.64 | 29.69 | 29.69 | 500 |
21 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
20 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 100 |
16 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
15 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
14 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 200 |
13 Feb 2024 | 29.09 | 29.09 | 28.81 | 28.81 | 28.81 | 300 |
12 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
09 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
08 Feb 2024 | 28.95 | 29.03 | 28.95 | 29.03 | 29.03 | 200 |
07 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
06 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 200 |
05 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 100 |
02 Feb 2024 | 28.63 | 28.78 | 28.63 | 28.78 | 28.78 | 100 |
01 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
31 Jan 2024 | 28.57 | 28.57 | 28.45 | 28.45 | 28.45 | 100 |
30 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
29 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 100 |
26 Jan 2024 | 28.66 | 28.66 | 28.59 | 28.59 | 28.59 | 100 |
25 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 100 |
24 Jan 2024 | 28.47 | 28.47 | 28.24 | 28.24 | 28.24 | 1,600 |
23 Jan 2024 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | 300 |
22 Jan 2024 | 28.53 | 28.56 | 28.51 | 28.51 | 28.51 | 300 |
19 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 100 |
18 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
17 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
16 Jan 2024 | 28.19 | 28.24 | 28.15 | 28.15 | 28.15 | 300 |
12 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
11 Jan 2024 | 28.33 | 28.33 | 28.29 | 28.29 | 28.29 | 100 |
10 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
09 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
08 Jan 2024 | 28.44 | 28.44 | 28.40 | 28.40 | 28.40 | 100 |
05 Jan 2024 | 28.09 | 28.09 | 28.08 | 28.09 | 28.09 | 200 |
04 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
03 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
02 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
29 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
28 Dec 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 200 |
27 Dec 2023 | 28.77 | 28.82 | 28.77 | 28.81 | 28.81 | 800 |
26 Dec 2023 | 28.69 | 28.76 | 28.69 | 28.74 | 28.74 | 500 |
22 Dec 2023 | 28.55 | 28.59 | 28.55 | 28.59 | 28.59 | 300 |
21 Dec 2023 | 28.39 | 28.40 | 28.39 | 28.40 | 28.40 | 200 |
20 Dec 2023 | 28.42 | 28.49 | 28.05 | 28.05 | 28.05 | 1,000 |
20 Dec 2023 | 0.998 Dividend | |||||
19 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 28.42 | 100 |
18 Dec 2023 | 29.22 | 29.27 | 29.22 | 29.26 | 28.27 | 800 |
15 Dec 2023 | 29.35 | 29.37 | 29.23 | 29.23 | 28.24 | 1,200 |
14 Dec 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 28.43 | 100 |
13 Dec 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 27.91 | 100 |
12 Dec 2023 | 28.48 | 28.50 | 28.48 | 28.50 | 27.53 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |