Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 438 |
04 Jun 2024 | 27.04 | 27.04 | 26.98 | 26.98 | 26.98 | 600 |
03 Jun 2024 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | 1,000 |
03 Jun 2024 | 0.046 Dividend | |||||
31 May 2024 | 27.03 | 27.12 | 27.03 | 27.08 | 27.03 | 700 |
30 May 2024 | 27.37 | 27.37 | 27.22 | 27.22 | 27.17 | 400 |
29 May 2024 | 27.49 | 27.49 | 27.44 | 27.44 | 27.40 | 1,000 |
28 May 2024 | 27.76 | 27.77 | 27.65 | 27.67 | 27.62 | 70,300 |
24 May 2024 | 27.50 | 27.75 | 27.50 | 27.75 | 27.70 | 700 |
23 May 2024 | 27.82 | 27.82 | 27.38 | 27.38 | 27.33 | 300 |
22 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.70 | 100 |
21 May 2024 | 27.85 | 27.94 | 27.82 | 27.88 | 27.83 | 45,900 |
20 May 2024 | 27.97 | 28.02 | 27.91 | 27.99 | 27.94 | 700 |
17 May 2024 | 27.71 | 27.71 | 27.67 | 27.67 | 27.62 | 200 |
16 May 2024 | 27.74 | 27.74 | 27.64 | 27.64 | 27.59 | 700 |
15 May 2024 | 27.68 | 27.82 | 27.68 | 27.81 | 27.76 | 2,500 |
14 May 2024 | 27.19 | 27.35 | 27.19 | 27.32 | 27.27 | 600 |
13 May 2024 | 27.20 | 27.20 | 27.10 | 27.11 | 27.06 | 15,100 |
10 May 2024 | 27.10 | 27.10 | 27.04 | 27.05 | 27.00 | 2,000 |
09 May 2024 | 27.17 | 27.17 | 27.14 | 27.14 | 27.09 | 8,900 |
08 May 2024 | 27.03 | 27.07 | 26.99 | 27.07 | 27.02 | 39,500 |
07 May 2024 | 27.22 | 27.38 | 27.15 | 27.22 | 27.17 | 13,900 |
06 May 2024 | 27.03 | 27.28 | 27.03 | 27.24 | 27.19 | 16,200 |
03 May 2024 | 26.94 | 26.94 | 26.75 | 26.77 | 26.72 | 3,200 |
02 May 2024 | 26.17 | 26.43 | 26.17 | 26.42 | 26.38 | 40,700 |
01 May 2024 | 26.13 | 26.48 | 26.01 | 26.10 | 26.06 | 39,900 |
01 May 2024 | 0.027 Dividend | |||||
30 Apr 2024 | 26.58 | 26.58 | 26.23 | 26.23 | 26.16 | 900 |
29 Apr 2024 | 26.67 | 26.74 | 26.67 | 26.73 | 26.66 | 300 |
26 Apr 2024 | 26.64 | 26.67 | 26.64 | 26.65 | 26.58 | 41,100 |
25 Apr 2024 | 26.36 | 26.52 | 26.36 | 26.50 | 26.43 | 400 |
24 Apr 2024 | 26.68 | 26.68 | 26.65 | 26.65 | 26.58 | 3,500 |
23 Apr 2024 | 26.37 | 26.74 | 26.37 | 26.69 | 26.62 | 18,800 |
22 Apr 2024 | 26.00 | 26.32 | 26.00 | 26.23 | 26.16 | 1,200 |
19 Apr 2024 | 26.08 | 26.11 | 25.70 | 25.79 | 25.72 | 29,200 |
18 Apr 2024 | 26.01 | 26.04 | 26.00 | 26.00 | 25.93 | 2,600 |
17 Apr 2024 | 26.39 | 26.40 | 26.06 | 26.10 | 26.03 | 4,400 |
16 Apr 2024 | 26.15 | 26.30 | 26.10 | 26.23 | 26.16 | 5,100 |
15 Apr 2024 | 26.93 | 26.93 | 26.36 | 26.37 | 26.30 | 5,100 |
12 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.83 | 100 |
11 Apr 2024 | 27.31 | 27.47 | 27.20 | 27.46 | 27.39 | 6,900 |
10 Apr 2024 | 27.19 | 27.27 | 27.12 | 27.27 | 27.20 | 58,000 |
09 Apr 2024 | 27.49 | 27.49 | 27.18 | 27.44 | 27.37 | 7,600 |
08 Apr 2024 | 27.54 | 27.55 | 27.43 | 27.47 | 27.39 | 18,500 |
05 Apr 2024 | 27.37 | 27.48 | 27.27 | 27.27 | 27.20 | 1,200 |
04 Apr 2024 | 27.69 | 27.78 | 27.23 | 27.23 | 27.16 | 16,500 |
03 Apr 2024 | 27.49 | 27.53 | 27.38 | 27.38 | 27.30 | 1,800 |
02 Apr 2024 | 27.40 | 27.40 | 27.15 | 27.27 | 27.20 | 3,400 |
01 Apr 2024 | 27.89 | 27.89 | 27.57 | 27.67 | 27.59 | 22,900 |
01 Apr 2024 | 0.062 Dividend | |||||
28 Mar 2024 | 28.09 | 28.09 | 27.84 | 27.84 | 27.70 | 600 |
27 Mar 2024 | 28.07 | 28.09 | 27.82 | 28.09 | 27.95 | 20,300 |
26 Mar 2024 | 27.87 | 27.88 | 27.82 | 27.82 | 27.68 | 1,100 |
25 Mar 2024 | 27.74 | 27.81 | 27.73 | 27.74 | 27.60 | 3,700 |
22 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.36 | 100 |
21 Mar 2024 | 27.56 | 27.66 | 27.56 | 27.62 | 27.48 | 400 |
20 Mar 2024 | 26.96 | 27.33 | 26.91 | 27.33 | 27.19 | 16,300 |
19 Mar 2024 | 26.84 | 26.88 | 26.84 | 26.86 | 26.72 | 1,300 |
18 Mar 2024 | 27.00 | 27.00 | 26.81 | 26.81 | 26.67 | 1,700 |
15 Mar 2024 | 26.90 | 27.07 | 26.90 | 26.99 | 26.86 | 1,500 |
14 Mar 2024 | 27.45 | 27.47 | 27.16 | 27.16 | 27.03 | 37,100 |
13 Mar 2024 | 27.51 | 27.52 | 27.51 | 27.52 | 27.39 | 200 |
12 Mar 2024 | 27.24 | 27.24 | 27.15 | 27.22 | 27.09 | 8,900 |
11 Mar 2024 | 27.30 | 27.30 | 27.11 | 27.11 | 26.97 | 1,000 |
08 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.02 | 100 |
07 Mar 2024 | 27.11 | 27.17 | 27.11 | 27.17 | 27.04 | 400 |
06 Mar 2024 | 27.02 | 27.02 | 26.92 | 26.92 | 26.79 | 300 |
05 Mar 2024 | 27.40 | 27.40 | 26.85 | 26.86 | 26.73 | 35,500 |
04 Mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.32 | 300 |
01 Mar 2024 | 27.16 | 27.27 | 27.16 | 27.27 | 27.14 | 400 |
01 Mar 2024 | 0.031 Dividend | |||||
29 Feb 2024 | 27.24 | 27.24 | 27.13 | 27.21 | 27.04 | 700 |
28 Feb 2024 | 26.99 | 27.01 | 26.97 | 26.97 | 26.81 | 700 |
27 Feb 2024 | 26.92 | 26.92 | 26.88 | 26.90 | 26.74 | 1,300 |
26 Feb 2024 | 26.65 | 26.65 | 26.58 | 26.58 | 26.42 | 2,300 |
23 Feb 2024 | 26.33 | 26.33 | 26.26 | 26.26 | 26.10 | 200 |
22 Feb 2024 | 26.20 | 26.20 | 26.19 | 26.20 | 26.04 | 1,200 |
21 Feb 2024 | 25.88 | 25.88 | 25.65 | 25.67 | 25.51 | 3,000 |
20 Feb 2024 | 26.51 | 26.60 | 26.50 | 26.60 | 26.44 | 7,500 |
16 Feb 2024 | 27.04 | 27.04 | 26.88 | 26.89 | 26.73 | 4,800 |
15 Feb 2024 | 27.05 | 27.10 | 27.04 | 27.10 | 26.94 | 1,400 |
14 Feb 2024 | 26.98 | 27.14 | 26.98 | 27.14 | 26.97 | 600 |
13 Feb 2024 | 26.72 | 26.86 | 26.72 | 26.86 | 26.70 | 600 |
12 Feb 2024 | 27.58 | 27.58 | 27.38 | 27.38 | 27.21 | 500 |
09 Feb 2024 | 27.25 | 27.35 | 27.25 | 27.35 | 27.18 | 1,300 |
08 Feb 2024 | 26.92 | 27.07 | 26.92 | 27.07 | 26.91 | 700 |
07 Feb 2024 | 26.71 | 26.74 | 26.68 | 26.74 | 26.58 | 1,300 |
06 Feb 2024 | 26.41 | 26.46 | 26.38 | 26.44 | 26.28 | 2,400 |
05 Feb 2024 | 26.35 | 26.39 | 26.35 | 26.39 | 26.22 | 300 |
02 Feb 2024 | 26.47 | 26.61 | 26.47 | 26.61 | 26.45 | 600 |
01 Feb 2024 | 26.29 | 26.51 | 26.29 | 26.51 | 26.35 | 3,600 |
31 Jan 2024 | 26.55 | 26.55 | 26.36 | 26.37 | 26.21 | 1,400 |
30 Jan 2024 | 26.66 | 26.68 | 26.61 | 26.68 | 26.52 | 700 |
29 Jan 2024 | 26.44 | 26.76 | 26.41 | 26.76 | 26.60 | 1,900 |
26 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.15 | - |
25 Jan 2024 | 26.35 | 26.35 | 26.22 | 26.28 | 26.12 | 1,700 |
24 Jan 2024 | 26.50 | 26.55 | 26.31 | 26.31 | 26.15 | 600 |
23 Jan 2024 | 26.56 | 26.56 | 26.51 | 26.51 | 26.34 | 900 |
22 Jan 2024 | 26.72 | 26.72 | 26.59 | 26.59 | 26.43 | 4,800 |
19 Jan 2024 | 26.31 | 26.37 | 26.30 | 26.36 | 26.20 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |