Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 40.50 | 40.90 | 40.50 | 40.90 | 40.90 | 3,100 |
09 May 2024 | 39.00 | 39.79 | 39.00 | 39.79 | 39.79 | 20,500 |
08 May 2024 | 38.20 | 38.84 | 38.20 | 38.60 | 38.60 | 5,600 |
07 May 2024 | 38.20 | 40.00 | 38.20 | 39.04 | 39.04 | 22,900 |
06 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 200 |
03 May 2024 | 33.35 | 34.10 | 33.35 | 34.10 | 34.10 | 400 |
02 May 2024 | 33.75 | 33.91 | 33.75 | 33.91 | 33.91 | 2,300 |
01 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 300 |
30 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
29 Apr 2024 | 35.29 | 35.29 | 35.10 | 35.10 | 35.10 | 900 |
26 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 200 |
25 Apr 2024 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | 1,400 |
24 Apr 2024 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 1,300 |
23 Apr 2024 | 31.66 | 32.69 | 31.66 | 32.69 | 32.69 | 1,200 |
22 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 400 |
19 Apr 2024 | 32.28 | 32.28 | 32.05 | 32.05 | 32.05 | 34,000 |
18 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
17 Apr 2024 | 33.53 | 33.70 | 33.53 | 33.53 | 33.53 | 1,000 |
16 Apr 2024 | 33.90 | 33.91 | 33.90 | 33.91 | 33.91 | 400 |
15 Apr 2024 | 34.80 | 34.80 | 34.09 | 34.25 | 34.25 | 400 |
12 Apr 2024 | 34.36 | 34.36 | 34.02 | 34.02 | 34.02 | 600 |
11 Apr 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 2,700 |
10 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 200 |
09 Apr 2024 | 36.50 | 36.68 | 36.50 | 36.68 | 36.68 | 3,900 |
08 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 4,800 |
05 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
04 Apr 2024 | 34.50 | 34.64 | 33.54 | 33.54 | 33.54 | 15,500 |
03 Apr 2024 | 34.30 | 34.40 | 34.30 | 34.40 | 34.40 | 2,300 |
02 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
01 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2,700 |
28 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 6,900 |
27 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1,400 |
26 Mar 2024 | 33.96 | 34.10 | 33.85 | 34.10 | 34.10 | 900 |
25 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
22 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1,100 |
21 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
20 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 200 |
19 Mar 2024 | 34.50 | 34.50 | 33.81 | 33.99 | 33.99 | 2,500 |
18 Mar 2024 | 34.94 | 34.94 | 34.70 | 34.79 | 34.79 | 1,000 |
15 Mar 2024 | 35.60 | 35.60 | 34.34 | 34.34 | 34.34 | 1,900 |
14 Mar 2024 | 36.64 | 36.71 | 36.62 | 36.62 | 36.62 | 700 |
13 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 200 |
12 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 300 |
11 Mar 2024 | 36.53 | 36.62 | 36.53 | 36.62 | 36.62 | 8,500 |
08 Mar 2024 | 38.18 | 38.18 | 37.27 | 37.39 | 37.39 | 1,900 |
07 Mar 2024 | 37.99 | 38.36 | 37.99 | 38.36 | 38.36 | 600 |
06 Mar 2024 | 36.57 | 37.17 | 36.57 | 37.17 | 37.17 | 2,600 |
05 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
04 Mar 2024 | 37.60 | 37.60 | 36.50 | 36.50 | 36.50 | 400 |
01 Mar 2024 | 36.72 | 36.83 | 36.72 | 36.83 | 36.83 | 2,700 |
29 Feb 2024 | 35.74 | 36.11 | 35.61 | 35.61 | 35.61 | 18,700 |
28 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
27 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 2,000 |
26 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 3,300 |
26 Feb 2024 | 0.379 Dividend | |||||
23 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.52 | - |
22 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.52 | 200 |
21 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.01 | 200 |
20 Feb 2024 | 35.00 | 35.04 | 35.00 | 35.04 | 34.67 | 200 |
16 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.63 | - |
15 Feb 2024 | 36.13 | 36.13 | 36.01 | 36.01 | 35.63 | 1,800 |
14 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.67 | 300 |
13 Feb 2024 | 34.87 | 34.91 | 34.52 | 34.52 | 34.16 | 7,200 |
12 Feb 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 36.61 | 1,700 |
09 Feb 2024 | 35.74 | 36.25 | 35.74 | 36.21 | 35.83 | 2,100 |
08 Feb 2024 | 35.16 | 35.70 | 35.16 | 35.35 | 34.98 | 6,600 |
07 Feb 2024 | 34.30 | 34.70 | 34.18 | 34.18 | 33.82 | 7,900 |
06 Feb 2024 | 35.88 | 35.88 | 35.82 | 35.87 | 35.49 | 7,700 |
05 Feb 2024 | 37.64 | 37.74 | 37.00 | 37.18 | 36.79 | 1,900 |
02 Feb 2024 | 36.91 | 36.91 | 36.41 | 36.41 | 36.03 | 900 |
01 Feb 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.19 | - |
31 Jan 2024 | 36.76 | 36.76 | 36.58 | 36.58 | 36.19 | 2,200 |
30 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.84 | - |
29 Jan 2024 | 36.08 | 36.22 | 36.08 | 36.22 | 35.84 | 400 |
26 Jan 2024 | 37.15 | 37.81 | 37.15 | 37.81 | 37.41 | 1,600 |
25 Jan 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.29 | 400 |
24 Jan 2024 | 37.86 | 38.45 | 37.86 | 38.45 | 38.04 | 3,300 |
23 Jan 2024 | 38.00 | 38.14 | 38.00 | 38.14 | 37.74 | 51,200 |
22 Jan 2024 | 38.00 | 38.13 | 37.99 | 38.03 | 37.63 | 1,500 |
19 Jan 2024 | 37.73 | 37.73 | 37.39 | 37.39 | 37.00 | 400 |
18 Jan 2024 | 36.70 | 36.70 | 35.95 | 35.95 | 35.57 | 1,400 |
17 Jan 2024 | 35.65 | 35.65 | 35.29 | 35.29 | 34.92 | 18,300 |
16 Jan 2024 | 36.35 | 36.49 | 35.95 | 35.95 | 35.57 | 1,100 |
12 Jan 2024 | 37.25 | 37.76 | 37.25 | 37.76 | 37.36 | 2,200 |
11 Jan 2024 | 37.50 | 38.10 | 37.07 | 37.07 | 36.68 | 1,400 |
10 Jan 2024 | 38.00 | 38.00 | 37.69 | 37.69 | 37.29 | 500 |
09 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.82 | - |
08 Jan 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.82 | 2,400 |
05 Jan 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.03 | 100 |
04 Jan 2024 | 37.90 | 38.05 | 37.90 | 38.05 | 37.65 | 300 |
03 Jan 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.77 | 200 |
02 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.20 | - |
29 Dec 2023 | 41.64 | 41.64 | 41.64 | 41.64 | 41.20 | - |
28 Dec 2023 | 41.37 | 41.87 | 41.37 | 41.64 | 41.20 | 1,500 |
27 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.56 | - |
26 Dec 2023 | 40.85 | 42.00 | 40.26 | 42.00 | 41.56 | 4,100 |
22 Dec 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.86 | 300 |
21 Dec 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.86 | 200 |
20 Dec 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 40.72 | - |
19 Dec 2023 | 41.00 | 41.15 | 41.00 | 41.15 | 40.72 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |