Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 27.39 | 27.40 | 27.39 | 27.40 | 27.40 | 300 |
15 May 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | 300 |
14 May 2024 | 27.27 | 27.32 | 27.27 | 27.32 | 27.32 | 300 |
13 May 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 100 |
10 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 200 |
09 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
08 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 200 |
07 May 2024 | 27.12 | 27.14 | 27.12 | 27.14 | 27.14 | 300 |
06 May 2024 | 26.98 | 27.08 | 26.98 | 27.08 | 27.08 | 1,800 |
03 May 2024 | 26.92 | 26.92 | 26.89 | 26.89 | 26.89 | 1,500 |
02 May 2024 | 26.59 | 26.80 | 26.59 | 26.74 | 26.74 | 300 |
01 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
30 Apr 2024 | 26.44 | 26.58 | 26.44 | 26.58 | 26.58 | 200 |
29 Apr 2024 | 26.82 | 26.83 | 26.82 | 26.83 | 26.83 | 300 |
26 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
25 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
24 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
23 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
22 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
19 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
18 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
17 Apr 2024 | 26.45 | 26.45 | 26.44 | 26.44 | 26.44 | 300 |
16 Apr 2024 | 26.57 | 26.58 | 26.53 | 26.58 | 26.58 | 250,400 |
15 Apr 2024 | 26.46 | 26.75 | 26.45 | 26.72 | 26.72 | 1,200 |
12 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 200 |
11 Apr 2024 | 27.01 | 27.02 | 27.01 | 27.02 | 27.02 | 500 |
10 Apr 2024 | 26.87 | 26.87 | 26.81 | 26.87 | 26.87 | 4,600 |
09 Apr 2024 | 27.05 | 27.09 | 27.05 | 27.09 | 27.09 | 100 |
08 Apr 2024 | 27.00 | 27.15 | 27.00 | 27.07 | 27.07 | 900 |
05 Apr 2024 | 26.99 | 27.00 | 26.99 | 27.00 | 27.00 | 500 |
04 Apr 2024 | 27.13 | 27.13 | 26.93 | 26.93 | 26.93 | 1,600 |
03 Apr 2024 | 27.03 | 27.08 | 27.03 | 27.08 | 27.08 | 300 |
02 Apr 2024 | 26.96 | 27.06 | 26.96 | 27.04 | 27.04 | 1,800 |
01 Apr 2024 | 27.19 | 27.19 | 27.17 | 27.17 | 27.17 | 500 |
28 Mar 2024 | 27.25 | 27.27 | 27.18 | 27.27 | 27.27 | 1,600 |
27 Mar 2024 | 27.03 | 27.17 | 27.03 | 27.17 | 27.17 | 200 |
26 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
26 Mar 2024 | 0.244 Dividend | |||||
25 Mar 2024 | 27.39 | 27.39 | 27.27 | 27.28 | 27.03 | 400 |
22 Mar 2024 | 27.37 | 27.37 | 27.36 | 27.36 | 27.11 | 600 |
21 Mar 2024 | 27.43 | 27.43 | 27.42 | 27.42 | 27.17 | 1,600 |
20 Mar 2024 | 27.05 | 27.34 | 27.05 | 27.30 | 27.06 | 1,800 |
19 Mar 2024 | 27.00 | 27.00 | 26.99 | 26.99 | 26.75 | 300 |
18 Mar 2024 | 26.89 | 27.09 | 26.89 | 27.03 | 26.79 | 1,000 |
15 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.62 | 100 |
14 Mar 2024 | 27.01 | 27.01 | 26.81 | 26.90 | 26.65 | 500 |
13 Mar 2024 | 27.18 | 27.22 | 27.17 | 27.17 | 26.92 | 1,000 |
12 Mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.97 | 100 |
11 Mar 2024 | 27.02 | 27.02 | 26.97 | 26.97 | 26.73 | 600 |
08 Mar 2024 | 27.33 | 27.33 | 27.14 | 27.17 | 26.93 | 2,600 |
07 Mar 2024 | 27.08 | 27.22 | 27.08 | 27.22 | 26.98 | 2,100 |
06 Mar 2024 | 26.98 | 27.04 | 26.98 | 27.04 | 26.80 | 100 |
05 Mar 2024 | 27.05 | 27.06 | 26.94 | 26.94 | 26.70 | 1,700 |
04 Mar 2024 | 27.16 | 27.16 | 27.03 | 27.03 | 26.79 | 700 |
01 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.85 | 100 |
29 Feb 2024 | 27.00 | 27.00 | 26.97 | 26.97 | 26.73 | 200 |
28 Feb 2024 | 26.99 | 27.01 | 26.73 | 26.78 | 26.54 | 65,100 |
27 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.72 | 100 |
26 Feb 2024 | 26.95 | 26.99 | 26.92 | 26.92 | 26.68 | 1,400 |
23 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.63 | 1,100 |
22 Feb 2024 | 26.93 | 26.94 | 26.93 | 26.94 | 26.70 | 400 |
21 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.50 | 100 |
20 Feb 2024 | 26.72 | 26.75 | 26.72 | 26.75 | 26.51 | 400 |
16 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.55 | 400 |
15 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.59 | 200 |
14 Feb 2024 | 26.38 | 26.64 | 26.38 | 26.64 | 26.40 | 1,200 |
13 Feb 2024 | 26.54 | 26.54 | 26.44 | 26.44 | 26.20 | 1,200 |
12 Feb 2024 | 26.83 | 26.86 | 26.83 | 26.83 | 26.59 | 1,000 |
09 Feb 2024 | 26.67 | 26.72 | 26.67 | 26.72 | 26.48 | 400 |
08 Feb 2024 | 26.64 | 26.69 | 26.64 | 26.69 | 26.46 | 800 |
07 Feb 2024 | 26.62 | 26.70 | 26.62 | 26.70 | 26.46 | 900 |
06 Feb 2024 | 26.58 | 26.61 | 26.58 | 26.61 | 26.38 | 700 |
05 Feb 2024 | 26.57 | 26.57 | 26.47 | 26.56 | 26.32 | 2,200 |
02 Feb 2024 | 26.54 | 26.60 | 26.53 | 26.60 | 26.36 | 2,800 |
01 Feb 2024 | 26.59 | 26.60 | 26.59 | 26.60 | 26.36 | 27,100 |
31 Jan 2024 | 26.53 | 26.55 | 26.53 | 26.55 | 26.31 | 600 |
30 Jan 2024 | 26.65 | 26.66 | 26.61 | 26.61 | 26.37 | 2,700 |
29 Jan 2024 | 26.72 | 26.72 | 26.65 | 26.69 | 26.46 | 1,600 |
26 Jan 2024 | 26.78 | 26.78 | 26.41 | 26.63 | 26.39 | 34,200 |
25 Jan 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.39 | 100 |
24 Jan 2024 | 26.70 | 26.75 | 26.64 | 26.64 | 26.40 | 1,900 |
23 Jan 2024 | 26.59 | 26.59 | 26.52 | 26.52 | 26.29 | 1,800 |
22 Jan 2024 | 26.47 | 26.52 | 26.47 | 26.52 | 26.28 | 600 |
19 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.25 | 100 |
18 Jan 2024 | 26.29 | 26.38 | 26.29 | 26.38 | 26.14 | 700 |
17 Jan 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.06 | 400 |
16 Jan 2024 | 26.38 | 26.38 | 26.32 | 26.36 | 26.13 | 1,700 |
12 Jan 2024 | 26.52 | 26.57 | 26.48 | 26.48 | 26.24 | 1,700 |
11 Jan 2024 | 26.35 | 26.44 | 26.28 | 26.28 | 26.04 | 4,200 |
10 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.25 | 100 |
09 Jan 2024 | 26.41 | 26.44 | 26.40 | 26.44 | 26.21 | 600 |
08 Jan 2024 | 26.51 | 26.58 | 26.44 | 26.44 | 26.20 | 2,400 |
05 Jan 2024 | 26.33 | 26.39 | 26.33 | 26.34 | 26.11 | 1,100 |
04 Jan 2024 | 26.34 | 26.40 | 26.31 | 26.33 | 26.10 | 1,200 |
03 Jan 2024 | 26.10 | 26.35 | 26.03 | 26.34 | 26.10 | 1,500 |
02 Jan 2024 | 26.52 | 26.52 | 26.43 | 26.44 | 26.20 | 1,000 |
29 Dec 2023 | 26.99 | 26.99 | 26.52 | 26.59 | 26.35 | 5,600 |
28 Dec 2023 | 26.51 | 26.60 | 26.35 | 26.60 | 26.36 | 1,900 |
27 Dec 2023 | 26.80 | 26.80 | 26.52 | 26.52 | 26.29 | 2,500 |
27 Dec 2023 | 0.81 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |