Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 27.19 | 27.20 | 26.90 | 26.92 | 26.92 | 2,900 |
09 May 2024 | 27.32 | 27.32 | 27.00 | 27.06 | 27.06 | 6,200 |
08 May 2024 | 27.13 | 27.16 | 27.11 | 27.16 | 27.16 | 3,400 |
07 May 2024 | 26.99 | 27.21 | 26.99 | 27.14 | 27.14 | 900 |
06 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
03 May 2024 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 500 |
02 May 2024 | 26.98 | 26.98 | 26.80 | 26.98 | 26.98 | 1,100 |
01 May 2024 | 26.89 | 26.89 | 26.76 | 26.87 | 26.87 | 700 |
30 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 600 |
29 Apr 2024 | 26.98 | 27.00 | 26.90 | 26.98 | 26.98 | 2,600 |
26 Apr 2024 | 26.90 | 27.01 | 26.90 | 26.98 | 26.98 | 2,100 |
25 Apr 2024 | 26.83 | 26.95 | 26.83 | 26.95 | 26.95 | 2,100 |
24 Apr 2024 | 26.72 | 27.01 | 26.72 | 27.01 | 27.01 | 3,100 |
23 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 600 |
22 Apr 2024 | 26.79 | 26.80 | 26.66 | 26.80 | 26.80 | 2,100 |
19 Apr 2024 | 26.82 | 26.90 | 26.82 | 26.85 | 26.85 | 5,000 |
18 Apr 2024 | 26.85 | 26.88 | 26.46 | 26.64 | 26.64 | 4,500 |
17 Apr 2024 | 26.65 | 26.66 | 26.53 | 26.53 | 26.53 | 4,700 |
16 Apr 2024 | 26.83 | 26.87 | 26.50 | 26.51 | 26.51 | 3,900 |
15 Apr 2024 | 26.70 | 26.70 | 26.62 | 26.62 | 26.62 | 1,700 |
12 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 200 |
11 Apr 2024 | 26.50 | 26.70 | 26.45 | 26.70 | 26.70 | 1,900 |
10 Apr 2024 | 26.65 | 26.65 | 26.45 | 26.60 | 26.60 | 3,400 |
09 Apr 2024 | 26.92 | 26.92 | 26.65 | 26.66 | 26.66 | 8,700 |
08 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 200 |
05 Apr 2024 | 26.69 | 26.73 | 26.68 | 26.72 | 26.72 | 2,400 |
04 Apr 2024 | 26.64 | 26.73 | 26.64 | 26.73 | 26.73 | 900 |
03 Apr 2024 | 26.86 | 26.86 | 26.73 | 26.83 | 26.83 | 2,600 |
02 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
01 Apr 2024 | 26.61 | 26.72 | 26.61 | 26.72 | 26.72 | 500 |
28 Mar 2024 | 26.71 | 26.86 | 26.64 | 26.64 | 26.64 | 3,000 |
27 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 200 |
26 Mar 2024 | 26.62 | 26.78 | 26.50 | 26.56 | 26.56 | 9,800 |
25 Mar 2024 | 26.70 | 26.70 | 26.40 | 26.49 | 26.49 | 6,000 |
22 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 600 |
21 Mar 2024 | 26.68 | 26.71 | 26.68 | 26.71 | 26.71 | 300 |
20 Mar 2024 | 26.80 | 26.91 | 26.80 | 26.81 | 26.81 | 1,000 |
19 Mar 2024 | 26.89 | 26.90 | 26.89 | 26.90 | 26.90 | 700 |
18 Mar 2024 | 26.76 | 26.76 | 26.74 | 26.74 | 26.74 | 1,600 |
15 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
14 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
13 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
12 Mar 2024 | 26.67 | 26.82 | 26.67 | 26.70 | 26.70 | 3,000 |
11 Mar 2024 | 26.73 | 26.87 | 26.72 | 26.79 | 26.79 | 4,000 |
08 Mar 2024 | 26.78 | 26.78 | 26.65 | 26.72 | 26.72 | 1,000 |
07 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 400 |
06 Mar 2024 | 26.58 | 26.75 | 26.56 | 26.75 | 26.75 | 1,600 |
05 Mar 2024 | 26.79 | 26.79 | 26.46 | 26.50 | 26.50 | 2,300 |
04 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 200 |
01 Mar 2024 | 26.57 | 26.62 | 26.57 | 26.61 | 26.61 | 1,500 |
29 Feb 2024 | 26.72 | 26.72 | 26.61 | 26.61 | 26.61 | 1,100 |
28 Feb 2024 | 26.70 | 26.70 | 26.47 | 26.47 | 26.47 | 2,200 |
27 Feb 2024 | 26.65 | 26.66 | 26.50 | 26.51 | 26.51 | 1,900 |
26 Feb 2024 | 26.70 | 26.80 | 26.40 | 26.69 | 26.69 | 8,400 |
23 Feb 2024 | 26.73 | 26.79 | 26.50 | 26.61 | 26.61 | 5,300 |
22 Feb 2024 | 26.52 | 26.73 | 26.52 | 26.53 | 26.53 | 1,400 |
21 Feb 2024 | 26.65 | 26.66 | 26.65 | 26.65 | 26.65 | 1,200 |
20 Feb 2024 | 26.63 | 26.63 | 26.57 | 26.57 | 26.57 | 1,500 |
16 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 400 |
15 Feb 2024 | 26.64 | 26.64 | 26.56 | 26.62 | 26.62 | 1,000 |
14 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
13 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
12 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 300 |
09 Feb 2024 | 26.55 | 26.69 | 26.55 | 26.69 | 26.69 | 600 |
08 Feb 2024 | 26.45 | 26.67 | 26.41 | 26.67 | 26.67 | 2,800 |
07 Feb 2024 | 26.40 | 26.53 | 26.40 | 26.48 | 26.48 | 1,300 |
06 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1,000 |
05 Feb 2024 | 26.43 | 26.50 | 26.40 | 26.50 | 26.50 | 2,600 |
02 Feb 2024 | 26.33 | 26.40 | 26.31 | 26.40 | 26.40 | 900 |
01 Feb 2024 | 26.26 | 26.31 | 26.20 | 26.29 | 26.29 | 1,600 |
31 Jan 2024 | 26.32 | 26.33 | 26.20 | 26.33 | 26.33 | 900 |
30 Jan 2024 | 26.34 | 26.43 | 26.34 | 26.39 | 26.39 | 1,200 |
29 Jan 2024 | 26.20 | 26.39 | 26.20 | 26.30 | 26.30 | 1,800 |
26 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 700 |
25 Jan 2024 | 26.24 | 26.24 | 26.22 | 26.24 | 26.24 | 1,400 |
24 Jan 2024 | 26.13 | 26.21 | 26.13 | 26.15 | 26.15 | 1,600 |
23 Jan 2024 | 26.09 | 26.18 | 26.09 | 26.15 | 26.15 | 900 |
22 Jan 2024 | 26.13 | 26.20 | 26.02 | 26.20 | 26.20 | 4,700 |
19 Jan 2024 | 26.11 | 26.20 | 26.11 | 26.14 | 26.14 | 1,800 |
18 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 500 |
17 Jan 2024 | 26.21 | 26.24 | 26.15 | 26.17 | 26.17 | 1,100 |
16 Jan 2024 | 26.28 | 26.28 | 26.11 | 26.20 | 26.20 | 3,500 |
12 Jan 2024 | 26.30 | 26.30 | 26.28 | 26.28 | 26.28 | 500 |
11 Jan 2024 | 26.30 | 26.38 | 26.30 | 26.30 | 26.30 | 1,100 |
10 Jan 2024 | 26.32 | 26.36 | 26.24 | 26.24 | 26.24 | 1,300 |
09 Jan 2024 | 26.39 | 26.39 | 26.21 | 26.22 | 26.22 | 1,300 |
08 Jan 2024 | 26.67 | 26.67 | 26.05 | 26.20 | 26.20 | 13,000 |
05 Jan 2024 | 26.52 | 26.60 | 26.49 | 26.60 | 26.60 | 2,000 |
04 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
03 Jan 2024 | 26.78 | 26.78 | 26.47 | 26.47 | 26.47 | 200 |
02 Jan 2024 | 26.67 | 26.70 | 26.63 | 26.63 | 26.63 | 2,300 |
29 Dec 2023 | 26.92 | 26.92 | 26.66 | 26.66 | 26.66 | 300 |
28 Dec 2023 | 26.98 | 26.98 | 26.60 | 26.67 | 26.67 | 2,200 |
28 Dec 2023 | 1.026 Dividend | |||||
27 Dec 2023 | 27.63 | 27.70 | 27.35 | 27.35 | 26.32 | 3,200 |
26 Dec 2023 | 27.65 | 27.65 | 27.50 | 27.53 | 26.50 | 2,200 |
22 Dec 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 26.61 | 800 |
21 Dec 2023 | 27.60 | 27.65 | 27.50 | 27.58 | 26.55 | 1,300 |
20 Dec 2023 | 27.75 | 27.75 | 27.70 | 27.70 | 26.66 | 900 |
19 Dec 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 26.57 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |