Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 26.03 | 26.31 | 26.26 | 26.31 | 26.31 | 160 |
29 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
26 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
25 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
24 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 100 |
23 Apr 2024 | 25.89 | 25.96 | 25.89 | 25.94 | 25.94 | 225 |
22 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
19 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
18 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 22 |
17 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
16 Apr 2024 | 26.17 | 26.33 | 26.17 | 26.33 | 26.33 | 435 |
15 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
12 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
11 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 569 |
10 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
09 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
08 Apr 2024 | 26.71 | 26.73 | 26.71 | 26.73 | 26.73 | 250 |
05 Apr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
04 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 200 |
03 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
02 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 45 |
28 Mar 2024 | 27.72 | 28.07 | 27.72 | 28.07 | 28.07 | 290 |
27 Mar 2024 | 27.58 | 27.61 | 27.58 | 27.61 | 27.61 | 10 |
26 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
25 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 35 |
22 Mar 2024 | 27.62 | 27.82 | 27.62 | 27.82 | 27.82 | 1,041 |
21 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
20 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
19 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
18 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
15 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
14 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
13 Mar 2024 | 27.78 | 28.01 | 27.78 | 28.01 | 28.01 | 50 |
12 Mar 2024 | 27.87 | 28.14 | 27.87 | 28.14 | 28.14 | 85 |
12 Mar 2024 | 0.2756 Dividend | |||||
11 Mar 2024 | 28.19 | 28.19 | 27.93 | 27.93 | 27.65 | 80 |
08 Mar 2024 | 27.78 | 28.20 | 27.78 | 28.20 | 27.92 | 1,666 |
07 Mar 2024 | 27.54 | 27.77 | 27.54 | 27.77 | 27.50 | 1,000 |
06 Mar 2024 | 26.70 | 27.07 | 26.70 | 27.03 | 26.76 | 500 |
05 Mar 2024 | 26.58 | 26.85 | 26.55 | 26.56 | 26.30 | 146 |
04 Mar 2024 | 26.94 | 27.21 | 26.94 | 27.21 | 26.94 | 160 |
01 Mar 2024 | 26.53 | 27.14 | 26.53 | 27.14 | 26.87 | 1,972 |
29 Feb 2024 | 25.47 | 26.14 | 25.47 | 25.75 | 25.50 | 2,296 |
28 Feb 2024 | 26.49 | 26.78 | 26.49 | 26.78 | 26.52 | 69 |
27 Feb 2024 | 26.39 | 26.53 | 26.39 | 26.53 | 26.27 | 250 |
26 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.59 | - |
23 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.35 | - |
22 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.96 | - |
21 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.07 | - |
20 Feb 2024 | 26.35 | 26.35 | 26.25 | 26.25 | 25.99 | 4 |
19 Feb 2024 | 26.39 | 26.67 | 26.39 | 26.41 | 26.15 | 490 |
16 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.58 | - |
15 Feb 2024 | 26.51 | 26.70 | 26.51 | 26.70 | 26.44 | 1,538 |
14 Feb 2024 | 26.35 | 26.70 | 26.35 | 26.70 | 26.44 | 424 |
13 Feb 2024 | 26.49 | 26.69 | 26.49 | 26.69 | 26.43 | 322 |
12 Feb 2024 | 26.20 | 26.55 | 26.20 | 26.55 | 26.29 | 200 |
09 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.85 | - |
08 Feb 2024 | 25.78 | 26.16 | 25.78 | 26.16 | 25.90 | 400 |
07 Feb 2024 | 26.15 | 26.15 | 25.99 | 26.04 | 25.78 | 807 |
06 Feb 2024 | 26.33 | 26.41 | 26.29 | 26.41 | 26.15 | 63 |
05 Feb 2024 | 26.44 | 26.63 | 26.40 | 26.63 | 26.37 | 2,020 |
02 Feb 2024 | 26.55 | 26.55 | 26.51 | 26.51 | 26.25 | 30 |
01 Feb 2024 | 26.47 | 26.81 | 26.47 | 26.81 | 26.55 | 316 |
31 Jan 2024 | 26.73 | 26.74 | 26.73 | 26.74 | 26.48 | 50 |
30 Jan 2024 | 26.97 | 26.97 | 26.95 | 26.96 | 26.69 | 335 |
29 Jan 2024 | 27.51 | 27.81 | 27.33 | 27.33 | 27.06 | 1,295 |
26 Jan 2024 | 27.16 | 27.61 | 27.12 | 27.61 | 27.34 | 640 |
25 Jan 2024 | 27.02 | 27.39 | 27.02 | 27.39 | 27.12 | 1,176 |
24 Jan 2024 | 27.13 | 27.36 | 27.10 | 27.10 | 26.83 | 2,187 |
23 Jan 2024 | 26.61 | 27.24 | 26.61 | 27.24 | 26.97 | 80 |
22 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.35 | - |
19 Jan 2024 | 26.23 | 26.64 | 26.23 | 26.64 | 26.38 | 190 |
18 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.92 | - |
17 Jan 2024 | 26.53 | 26.54 | 26.50 | 26.50 | 26.24 | 400 |
16 Jan 2024 | 27.08 | 27.08 | 26.74 | 26.74 | 26.48 | 100 |
15 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.05 | - |
12 Jan 2024 | 27.17 | 27.32 | 27.17 | 27.32 | 27.05 | - |
11 Jan 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.26 | - |
10 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.19 | 60 |
09 Jan 2024 | 28.11 | 28.34 | 28.11 | 28.34 | 28.06 | 850 |
08 Jan 2024 | 27.40 | 27.40 | 27.20 | 27.20 | 26.93 | 186 |
05 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | - |
04 Jan 2024 | 27.24 | 27.44 | 27.18 | 27.18 | 26.91 | 128 |
03 Jan 2024 | 27.06 | 27.35 | 27.06 | 27.35 | 27.08 | - |
02 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.08 | 1 |
29 Dec 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 26.87 | - |
28 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.83 | - |
27 Dec 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | - |
22 Dec 2023 | 27.22 | 27.61 | 27.22 | 27.61 | 27.34 | 70 |
21 Dec 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 26.89 | - |
20 Dec 2023 | 27.47 | 27.60 | 27.47 | 27.54 | 27.27 | 2,381 |
19 Dec 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.28 | - |
18 Dec 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.80 | - |
15 Dec 2023 | 28.02 | 28.25 | 28.02 | 28.25 | 27.97 | 750 |
14 Dec 2023 | 27.60 | 28.05 | 27.55 | 28.05 | 27.77 | 900 |
13 Dec 2023 | 27.91 | 27.94 | 27.87 | 27.87 | 27.59 | 737 |
12 Dec 2023 | 28.25 | 28.25 | 27.89 | 28.15 | 27.87 | 715 |
12 Dec 2023 | 0.2756 Dividend | |||||
11 Dec 2023 | 27.53 | 28.13 | 27.51 | 28.13 | 27.58 | 2,782 |
08 Dec 2023 | 27.13 | 27.40 | 27.13 | 27.40 | 26.86 | 195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |