Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
30 Apr 2024 | 26.77 | 26.77 | 26.74 | 26.74 | 26.74 | 800 |
29 Apr 2024 | 27.21 | 27.21 | 27.00 | 27.18 | 27.18 | 2,100 |
26 Apr 2024 | 26.49 | 26.49 | 26.43 | 26.46 | 26.46 | 9,200 |
25 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
24 Apr 2024 | 25.70 | 25.86 | 25.70 | 25.85 | 25.85 | 2,300 |
23 Apr 2024 | 25.75 | 25.75 | 25.63 | 25.66 | 25.66 | 13,100 |
22 Apr 2024 | 26.02 | 26.09 | 26.02 | 26.04 | 26.04 | 1,700 |
19 Apr 2024 | 26.33 | 26.36 | 26.32 | 26.36 | 26.36 | 4,300 |
18 Apr 2024 | 26.65 | 26.65 | 26.46 | 26.47 | 26.47 | 1,800 |
17 Apr 2024 | 26.19 | 26.48 | 26.19 | 26.45 | 26.45 | 1,700 |
16 Apr 2024 | 25.57 | 25.64 | 25.56 | 25.64 | 25.64 | 1,500 |
15 Apr 2024 | 26.17 | 26.38 | 26.17 | 26.31 | 26.31 | 1,400 |
12 Apr 2024 | 25.97 | 25.99 | 25.94 | 25.95 | 25.95 | 2,200 |
11 Apr 2024 | 25.98 | 26.21 | 25.98 | 26.21 | 26.21 | 1,000 |
10 Apr 2024 | 25.98 | 25.99 | 25.96 | 25.98 | 25.98 | 1,400 |
09 Apr 2024 | 26.50 | 26.50 | 26.49 | 26.50 | 26.50 | 3,500 |
08 Apr 2024 | 26.19 | 26.33 | 26.19 | 26.29 | 26.29 | 3,500 |
05 Apr 2024 | 26.54 | 26.66 | 26.54 | 26.66 | 26.66 | 500 |
04 Apr 2024 | 26.68 | 26.85 | 26.67 | 26.67 | 26.67 | 7,200 |
03 Apr 2024 | 26.73 | 26.75 | 26.73 | 26.75 | 26.75 | 600 |
02 Apr 2024 | 26.73 | 26.74 | 26.72 | 26.74 | 26.74 | 1,200 |
01 Apr 2024 | 26.75 | 26.84 | 26.74 | 26.78 | 26.78 | 4,500 |
28 Mar 2024 | 25.94 | 26.00 | 25.91 | 25.92 | 25.92 | 15,500 |
27 Mar 2024 | 25.61 | 25.66 | 25.58 | 25.61 | 25.61 | 6,800 |
26 Mar 2024 | 26.11 | 26.20 | 26.11 | 26.15 | 26.15 | 2,400 |
25 Mar 2024 | 26.50 | 26.50 | 26.22 | 26.28 | 26.28 | 10,800 |
22 Mar 2024 | 26.67 | 26.72 | 26.65 | 26.67 | 26.67 | 17,300 |
21 Mar 2024 | 27.18 | 27.19 | 27.13 | 27.17 | 27.17 | 30,700 |
20 Mar 2024 | 27.40 | 27.40 | 27.36 | 27.39 | 27.39 | 3,600 |
19 Mar 2024 | 27.30 | 27.34 | 27.21 | 27.33 | 27.33 | 25,200 |
18 Mar 2024 | 27.34 | 27.59 | 27.34 | 27.53 | 27.53 | 82,300 |
15 Mar 2024 | 26.99 | 26.99 | 26.95 | 26.97 | 26.97 | 5,100 |
14 Mar 2024 | 26.57 | 26.66 | 26.57 | 26.63 | 26.63 | 2,100 |
13 Mar 2024 | 26.89 | 26.94 | 26.84 | 26.84 | 26.84 | 7,100 |
12 Mar 2024 | 26.92 | 26.92 | 26.90 | 26.90 | 26.90 | 300 |
11 Mar 2024 | 26.90 | 27.15 | 26.90 | 27.14 | 27.14 | 5,400 |
08 Mar 2024 | 26.55 | 26.55 | 26.44 | 26.46 | 26.46 | 2,600 |
07 Mar 2024 | 26.47 | 26.47 | 26.13 | 26.17 | 26.17 | 16,300 |
06 Mar 2024 | 26.65 | 26.65 | 26.50 | 26.50 | 26.50 | 2,400 |
05 Mar 2024 | 26.60 | 26.60 | 26.39 | 26.42 | 26.42 | 2,700 |
04 Mar 2024 | 26.68 | 26.68 | 26.58 | 26.61 | 26.61 | 2,000 |
01 Mar 2024 | 26.50 | 26.64 | 26.50 | 26.62 | 26.62 | 1,800 |
29 Feb 2024 | 26.46 | 26.46 | 26.41 | 26.41 | 26.41 | 2,600 |
28 Feb 2024 | 25.38 | 25.72 | 25.38 | 25.69 | 25.69 | 6,000 |
27 Feb 2024 | 26.36 | 26.42 | 26.36 | 26.38 | 26.38 | 2,800 |
26 Feb 2024 | 25.82 | 25.82 | 25.75 | 25.76 | 25.76 | 500 |
23 Feb 2024 | 25.87 | 25.87 | 25.74 | 25.79 | 25.79 | 8,800 |
22 Feb 2024 | 25.77 | 25.77 | 25.62 | 25.68 | 25.68 | 6,600 |
21 Feb 2024 | 25.62 | 25.66 | 25.48 | 25.48 | 25.48 | 5,000 |
20 Feb 2024 | 25.90 | 25.90 | 25.60 | 25.62 | 25.62 | 5,700 |
16 Feb 2024 | 25.84 | 26.07 | 25.79 | 25.96 | 25.96 | 37,200 |
15 Feb 2024 | 25.80 | 25.80 | 25.57 | 25.58 | 25.58 | 18,800 |
14 Feb 2024 | 25.54 | 25.57 | 25.48 | 25.57 | 25.57 | 1,700 |
13 Feb 2024 | 25.49 | 25.49 | 25.46 | 25.48 | 25.48 | 500 |
12 Feb 2024 | 25.62 | 25.64 | 25.60 | 25.60 | 25.60 | 2,100 |
09 Feb 2024 | 25.43 | 25.43 | 25.32 | 25.41 | 25.41 | 4,700 |
08 Feb 2024 | 25.60 | 25.60 | 25.43 | 25.46 | 25.46 | 8,900 |
07 Feb 2024 | 25.00 | 25.63 | 25.00 | 25.60 | 25.60 | 49,500 |
06 Feb 2024 | 23.96 | 24.03 | 23.81 | 23.99 | 23.99 | 15,000 |
05 Feb 2024 | 22.10 | 22.13 | 22.02 | 22.03 | 22.03 | 22,400 |
02 Feb 2024 | 22.75 | 22.75 | 22.41 | 22.41 | 22.41 | 11,000 |
01 Feb 2024 | 23.36 | 23.39 | 23.32 | 23.37 | 23.37 | 3,500 |
31 Jan 2024 | 23.71 | 23.71 | 23.44 | 23.44 | 23.44 | 7,900 |
30 Jan 2024 | 24.14 | 24.14 | 23.89 | 23.98 | 23.98 | 6,000 |
29 Jan 2024 | 24.46 | 24.57 | 24.40 | 24.44 | 24.44 | 11,200 |
26 Jan 2024 | 25.13 | 25.13 | 25.11 | 25.13 | 25.13 | 3,700 |
25 Jan 2024 | 25.48 | 25.48 | 25.27 | 25.31 | 25.31 | 6,600 |
24 Jan 2024 | 25.34 | 25.34 | 25.10 | 25.12 | 25.12 | 10,000 |
23 Jan 2024 | 24.43 | 24.45 | 24.32 | 24.45 | 24.45 | 7,800 |
22 Jan 2024 | 23.93 | 23.93 | 23.66 | 23.72 | 23.72 | 12,000 |
19 Jan 2024 | 24.89 | 25.02 | 24.89 | 24.99 | 24.99 | 5,300 |
18 Jan 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 2,500 |
17 Jan 2024 | 25.02 | 25.02 | 24.92 | 25.00 | 25.00 | 3,800 |
16 Jan 2024 | 25.88 | 25.88 | 25.62 | 25.62 | 25.62 | 900 |
12 Jan 2024 | 26.12 | 26.12 | 25.88 | 25.88 | 25.88 | 1,800 |
11 Jan 2024 | 25.84 | 25.98 | 25.84 | 25.96 | 25.96 | 2,400 |
10 Jan 2024 | 25.79 | 25.79 | 25.59 | 25.63 | 25.63 | 5,800 |
09 Jan 2024 | 25.77 | 25.77 | 25.69 | 25.69 | 25.69 | 3,300 |
08 Jan 2024 | 25.82 | 25.88 | 25.71 | 25.80 | 25.80 | 6,100 |
05 Jan 2024 | 26.39 | 26.39 | 26.27 | 26.31 | 26.31 | 8,900 |
04 Jan 2024 | 26.67 | 26.67 | 26.58 | 26.58 | 26.58 | 1,500 |
03 Jan 2024 | 26.90 | 26.93 | 26.89 | 26.93 | 26.93 | 3,500 |
02 Jan 2024 | 26.93 | 26.99 | 26.89 | 26.95 | 26.95 | 8,000 |
29 Dec 2023 | 27.20 | 27.22 | 27.18 | 27.21 | 27.21 | 2,700 |
28 Dec 2023 | 26.99 | 27.07 | 26.99 | 27.06 | 27.06 | 3,900 |
27 Dec 2023 | 26.33 | 26.43 | 26.33 | 26.40 | 26.40 | 10,400 |
26 Dec 2023 | 26.27 | 26.38 | 26.27 | 26.33 | 26.33 | 4,700 |
22 Dec 2023 | 26.61 | 26.61 | 26.57 | 26.59 | 26.59 | 1,700 |
21 Dec 2023 | 26.78 | 26.81 | 26.78 | 26.81 | 26.81 | 1,200 |
20 Dec 2023 | 26.41 | 26.55 | 26.41 | 26.43 | 26.43 | 4,800 |
19 Dec 2023 | 27.10 | 27.10 | 27.04 | 27.08 | 27.08 | 9,000 |
18 Dec 2023 | 26.86 | 27.05 | 26.86 | 26.95 | 26.95 | 1,600 |
15 Dec 2023 | 27.29 | 27.41 | 27.29 | 27.30 | 27.30 | 1,300 |
15 Dec 2023 | 0.177 Dividend | |||||
14 Dec 2023 | 28.01 | 28.01 | 27.93 | 27.93 | 27.75 | 700 |
13 Dec 2023 | 27.50 | 27.90 | 27.50 | 27.87 | 27.69 | 9,300 |
12 Dec 2023 | 28.00 | 28.00 | 27.79 | 27.85 | 27.67 | 2,100 |
11 Dec 2023 | 27.80 | 28.01 | 27.80 | 28.01 | 27.83 | 1,700 |
08 Dec 2023 | 27.58 | 27.58 | 27.51 | 27.51 | 27.34 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |