Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.50 | 25.35 | 25.25 | 25.25 | 25.25 | 2,362 |
02 May 2024 | 24.50 | 24.83 | 24.50 | 24.83 | 24.83 | 500 |
01 May 2024 | 24.45 | 24.45 | 24.21 | 24.21 | 24.21 | 200 |
30 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
29 Apr 2024 | 26.09 | 26.09 | 25.75 | 25.83 | 25.83 | 900 |
26 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 400 |
25 Apr 2024 | 25.43 | 25.45 | 25.00 | 25.45 | 25.45 | 1,800 |
24 Apr 2024 | 26.11 | 26.11 | 25.69 | 25.69 | 25.69 | 500 |
23 Apr 2024 | 25.05 | 25.76 | 25.05 | 25.76 | 25.76 | 2,200 |
22 Apr 2024 | 24.36 | 25.11 | 24.32 | 25.11 | 25.11 | 1,400 |
19 Apr 2024 | 24.59 | 24.68 | 24.49 | 24.49 | 24.49 | 800 |
18 Apr 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 24.50 | 400 |
17 Apr 2024 | 24.68 | 24.68 | 24.59 | 24.59 | 24.59 | 1,700 |
16 Apr 2024 | 25.04 | 25.04 | 24.67 | 24.72 | 24.72 | 800 |
15 Apr 2024 | 25.94 | 25.94 | 24.92 | 24.92 | 24.92 | 400 |
12 Apr 2024 | 25.98 | 25.98 | 25.77 | 25.77 | 25.77 | 700 |
11 Apr 2024 | 26.52 | 26.58 | 26.16 | 26.58 | 26.58 | 800 |
10 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
09 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
08 Apr 2024 | 27.63 | 27.63 | 26.95 | 26.95 | 26.95 | 1,300 |
05 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 300 |
04 Apr 2024 | 27.44 | 27.44 | 26.72 | 26.72 | 26.72 | 400 |
03 Apr 2024 | 26.57 | 27.15 | 26.57 | 27.15 | 27.15 | 500 |
02 Apr 2024 | 27.33 | 27.33 | 26.80 | 26.80 | 26.80 | 4,200 |
01 Apr 2024 | 28.13 | 28.50 | 27.90 | 27.90 | 27.90 | 900 |
28 Mar 2024 | 27.96 | 28.33 | 27.95 | 28.33 | 28.33 | 1,700 |
27 Mar 2024 | 28.10 | 28.10 | 27.65 | 28.05 | 28.05 | 2,100 |
26 Mar 2024 | 28.55 | 28.55 | 28.06 | 28.06 | 28.06 | 300 |
25 Mar 2024 | 27.49 | 28.50 | 27.49 | 28.44 | 28.44 | 900 |
22 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
21 Mar 2024 | 28.48 | 28.48 | 28.04 | 28.15 | 28.15 | 1,500 |
20 Mar 2024 | 26.82 | 27.04 | 26.52 | 27.01 | 27.01 | 500 |
19 Mar 2024 | 26.33 | 26.39 | 26.00 | 26.38 | 26.38 | 2,400 |
18 Mar 2024 | 27.25 | 27.25 | 26.89 | 26.89 | 26.89 | 2,300 |
15 Mar 2024 | 26.95 | 26.95 | 26.93 | 26.93 | 26.93 | 900 |
14 Mar 2024 | 26.45 | 26.45 | 26.38 | 26.38 | 26.38 | 500 |
13 Mar 2024 | 27.62 | 27.62 | 27.50 | 27.50 | 27.50 | 200 |
12 Mar 2024 | 27.08 | 27.39 | 27.00 | 27.37 | 27.37 | 3,800 |
11 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 300 |
08 Mar 2024 | 28.90 | 29.14 | 28.42 | 28.42 | 28.42 | 3,200 |
07 Mar 2024 | 28.46 | 28.87 | 28.46 | 28.86 | 28.86 | 3,000 |
06 Mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 400 |
05 Mar 2024 | 28.65 | 28.65 | 27.79 | 27.83 | 27.83 | 5,700 |
04 Mar 2024 | 29.00 | 29.18 | 28.59 | 28.84 | 28.84 | 7,900 |
01 Mar 2024 | 27.79 | 28.10 | 27.71 | 28.10 | 28.10 | 3,800 |
29 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
28 Feb 2024 | 28.06 | 28.22 | 27.55 | 27.73 | 27.73 | 4,500 |
27 Feb 2024 | 28.97 | 28.97 | 27.90 | 28.08 | 28.08 | 11,400 |
26 Feb 2024 | 26.68 | 28.26 | 26.68 | 28.26 | 28.26 | 6,800 |
23 Feb 2024 | 26.99 | 26.99 | 26.32 | 26.51 | 26.51 | 1,700 |
22 Feb 2024 | 26.81 | 27.07 | 26.81 | 26.99 | 26.99 | 1,500 |
21 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 200 |
20 Feb 2024 | 26.85 | 26.85 | 26.02 | 26.55 | 26.55 | 3,200 |
16 Feb 2024 | 28.10 | 28.10 | 27.11 | 27.11 | 27.11 | 2,600 |
15 Feb 2024 | 27.87 | 28.43 | 27.50 | 27.54 | 27.54 | 4,000 |
14 Feb 2024 | 27.15 | 27.65 | 27.15 | 27.65 | 27.65 | 2,200 |
13 Feb 2024 | 26.00 | 26.21 | 25.75 | 25.80 | 25.80 | 1,500 |
12 Feb 2024 | 25.75 | 27.00 | 25.75 | 26.80 | 26.80 | 2,000 |
09 Feb 2024 | 25.35 | 25.50 | 25.25 | 25.50 | 25.50 | 2,600 |
08 Feb 2024 | 24.00 | 24.53 | 24.00 | 24.52 | 24.52 | 1,900 |
07 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 100 |
06 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 600 |
05 Feb 2024 | 23.51 | 23.51 | 23.06 | 23.06 | 23.06 | 1,300 |
02 Feb 2024 | 23.17 | 23.50 | 23.17 | 23.50 | 23.50 | 1,000 |
01 Feb 2024 | 23.11 | 23.28 | 23.00 | 23.00 | 23.00 | 1,300 |
31 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
30 Jan 2024 | 23.88 | 23.88 | 23.61 | 23.61 | 23.61 | 2,500 |
29 Jan 2024 | 23.27 | 23.78 | 23.27 | 23.72 | 23.72 | 4,900 |
26 Jan 2024 | 22.83 | 23.29 | 22.83 | 23.27 | 23.27 | 3,000 |
25 Jan 2024 | 22.88 | 22.91 | 22.88 | 22.89 | 22.89 | 700 |
24 Jan 2024 | 23.23 | 23.23 | 22.92 | 22.92 | 22.92 | 2,600 |
23 Jan 2024 | 22.80 | 22.83 | 22.80 | 22.83 | 22.83 | 300 |
22 Jan 2024 | 22.31 | 22.89 | 22.31 | 22.89 | 22.89 | 400 |
19 Jan 2024 | 22.00 | 22.31 | 22.00 | 22.31 | 22.31 | 3,300 |
18 Jan 2024 | 23.00 | 23.00 | 22.07 | 22.16 | 22.16 | 3,100 |
17 Jan 2024 | 22.45 | 22.51 | 22.43 | 22.43 | 22.43 | 2,200 |
16 Jan 2024 | 23.82 | 23.82 | 22.82 | 23.18 | 23.18 | 6,200 |
15 Jan 2024 | 23.89 | 23.89 | 23.59 | 23.68 | 23.68 | 900 |
12 Jan 2024 | 24.69 | 24.69 | 23.68 | 23.68 | 23.68 | 2,600 |
11 Jan 2024 | 26.98 | 27.03 | 24.96 | 24.98 | 24.98 | 2,500 |
10 Jan 2024 | 25.39 | 26.11 | 25.00 | 25.75 | 25.75 | 2,600 |
09 Jan 2024 | 25.77 | 25.80 | 25.65 | 25.65 | 25.65 | 1,300 |
08 Jan 2024 | 25.01 | 26.00 | 24.99 | 25.95 | 25.95 | 1,700 |
05 Jan 2024 | 25.59 | 25.59 | 24.93 | 25.00 | 25.00 | 3,400 |
04 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 400 |
03 Jan 2024 | 25.27 | 25.63 | 24.58 | 25.21 | 25.21 | 6,500 |
02 Jan 2024 | 27.05 | 27.16 | 26.07 | 26.07 | 26.07 | 9,700 |
29 Dec 2023 | 29.99 | 29.99 | 26.73 | 26.76 | 26.76 | 8,800 |
28 Dec 2023 | 29.58 | 29.58 | 28.70 | 28.70 | 28.70 | 2,100 |
28 Dec 2023 | 0.172 Dividend | |||||
27 Dec 2023 | 28.79 | 29.75 | 28.63 | 29.70 | 29.53 | 12,000 |
22 Dec 2023 | 26.72 | 27.34 | 26.72 | 27.21 | 27.05 | 5,900 |
21 Dec 2023 | 25.64 | 26.25 | 25.64 | 26.25 | 26.10 | 900 |
20 Dec 2023 | 25.61 | 26.07 | 25.13 | 25.13 | 24.98 | 6,800 |
19 Dec 2023 | 25.70 | 25.70 | 25.18 | 25.18 | 25.03 | 700 |
18 Dec 2023 | 24.52 | 25.10 | 24.52 | 25.02 | 24.88 | 3,200 |
15 Dec 2023 | 24.27 | 24.65 | 24.27 | 24.65 | 24.51 | 2,900 |
14 Dec 2023 | 24.59 | 24.74 | 24.51 | 24.64 | 24.50 | 2,200 |
13 Dec 2023 | 22.93 | 23.40 | 22.93 | 23.40 | 23.26 | 1,600 |
12 Dec 2023 | 23.05 | 23.09 | 23.03 | 23.09 | 22.96 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |