Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.70 | 26.98 | 26.70 | 26.78 | 26.78 | 1,510 |
01 May 2024 | 25.55 | 26.15 | 25.50 | 25.84 | 25.84 | 600 |
30 Apr 2024 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 300 |
29 Apr 2024 | 26.74 | 26.88 | 26.74 | 26.87 | 26.87 | 600 |
26 Apr 2024 | 26.30 | 26.55 | 26.30 | 26.48 | 26.48 | 900 |
25 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
24 Apr 2024 | 25.55 | 25.56 | 25.55 | 25.56 | 25.56 | 600 |
23 Apr 2024 | 24.88 | 26.15 | 24.88 | 25.90 | 25.90 | 1,800 |
22 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 400 |
19 Apr 2024 | 24.69 | 25.29 | 24.69 | 25.20 | 25.20 | 600 |
18 Apr 2024 | 24.02 | 24.33 | 23.93 | 24.22 | 24.22 | 1,100 |
17 Apr 2024 | 24.52 | 24.52 | 24.26 | 24.26 | 24.26 | 900 |
16 Apr 2024 | 24.51 | 24.51 | 24.21 | 24.21 | 24.21 | 800 |
15 Apr 2024 | 25.80 | 25.80 | 25.41 | 25.45 | 25.45 | 1,200 |
12 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 200 |
11 Apr 2024 | 27.18 | 27.37 | 27.06 | 27.16 | 27.16 | 1,700 |
10 Apr 2024 | 27.51 | 27.57 | 27.51 | 27.57 | 27.57 | 200 |
09 Apr 2024 | 29.00 | 29.14 | 28.94 | 29.14 | 29.14 | 1,400 |
08 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 300 |
05 Apr 2024 | 27.13 | 27.16 | 27.04 | 27.16 | 27.16 | 2,600 |
04 Apr 2024 | 28.98 | 28.98 | 27.51 | 27.51 | 27.51 | 600 |
03 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
02 Apr 2024 | 27.50 | 27.62 | 27.50 | 27.62 | 27.62 | 100 |
01 Apr 2024 | 27.25 | 27.25 | 27.22 | 27.22 | 27.22 | 500 |
28 Mar 2024 | 28.00 | 28.47 | 28.00 | 28.33 | 28.33 | 700 |
27 Mar 2024 | 27.81 | 28.43 | 27.81 | 28.42 | 28.42 | 200 |
26 Mar 2024 | 28.11 | 28.11 | 28.00 | 28.00 | 28.00 | 500 |
25 Mar 2024 | 27.97 | 27.98 | 27.97 | 27.98 | 27.98 | 300 |
22 Mar 2024 | 27.76 | 27.86 | 27.76 | 27.77 | 27.77 | 1,000 |
21 Mar 2024 | 28.61 | 28.61 | 28.55 | 28.55 | 28.55 | 200 |
20 Mar 2024 | 27.93 | 29.07 | 27.93 | 29.01 | 29.01 | 300 |
20 Mar 2024 | 0.16 Dividend | |||||
19 Mar 2024 | 28.27 | 28.27 | 27.93 | 27.93 | 27.77 | 300 |
18 Mar 2024 | 28.11 | 28.11 | 27.71 | 27.81 | 27.65 | 1,600 |
15 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.84 | 100 |
14 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.35 | 100 |
13 Mar 2024 | 28.86 | 29.10 | 28.85 | 29.02 | 28.85 | 6,700 |
12 Mar 2024 | 28.72 | 28.80 | 28.72 | 28.80 | 28.64 | 300 |
11 Mar 2024 | 28.35 | 28.35 | 28.02 | 28.02 | 27.86 | 1,000 |
08 Mar 2024 | 28.04 | 28.54 | 28.00 | 28.35 | 28.19 | 17,300 |
07 Mar 2024 | 29.63 | 29.83 | 29.63 | 29.83 | 29.66 | 600 |
06 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.75 | 100 |
05 Mar 2024 | 29.49 | 29.49 | 29.39 | 29.39 | 29.22 | 900 |
04 Mar 2024 | 29.68 | 29.78 | 29.65 | 29.65 | 29.48 | 1,400 |
01 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.81 | 100 |
29 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.54 | 200 |
28 Feb 2024 | 30.94 | 30.94 | 30.28 | 30.48 | 30.31 | 500 |
27 Feb 2024 | 31.37 | 31.74 | 31.36 | 31.72 | 31.54 | 3,800 |
26 Feb 2024 | 30.42 | 30.42 | 30.23 | 30.29 | 30.12 | 3,300 |
23 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.89 | 100 |
22 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.44 | 400 |
21 Feb 2024 | 31.05 | 31.05 | 30.92 | 31.00 | 30.82 | 1,100 |
20 Feb 2024 | 30.96 | 31.00 | 30.77 | 31.00 | 30.82 | 1,800 |
16 Feb 2024 | 29.99 | 30.03 | 29.81 | 30.03 | 29.86 | 400 |
15 Feb 2024 | 29.04 | 29.50 | 29.04 | 29.48 | 29.31 | 700 |
14 Feb 2024 | 29.07 | 29.07 | 29.05 | 29.05 | 28.88 | 500 |
13 Feb 2024 | 28.46 | 28.79 | 28.46 | 28.79 | 28.63 | 600 |
12 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.29 | 100 |
09 Feb 2024 | 29.70 | 29.81 | 29.70 | 29.81 | 29.64 | 800 |
08 Feb 2024 | 30.25 | 30.25 | 29.41 | 29.41 | 29.24 | 200 |
07 Feb 2024 | 30.47 | 30.60 | 30.47 | 30.60 | 30.42 | 1,300 |
06 Feb 2024 | 30.81 | 31.00 | 30.81 | 31.00 | 30.82 | 400 |
05 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.28 | 100 |
02 Feb 2024 | 29.07 | 29.41 | 29.07 | 29.41 | 29.24 | 500 |
01 Feb 2024 | 30.21 | 30.56 | 30.21 | 30.56 | 30.38 | 200 |
31 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.66 | 100 |
30 Jan 2024 | 29.74 | 29.75 | 29.32 | 29.75 | 29.58 | 1,700 |
29 Jan 2024 | 30.18 | 30.19 | 30.18 | 30.19 | 30.02 | 400 |
26 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.66 | 100 |
25 Jan 2024 | 30.17 | 30.42 | 30.17 | 30.42 | 30.25 | 1,800 |
24 Jan 2024 | 30.28 | 30.28 | 29.94 | 29.94 | 29.77 | 400 |
23 Jan 2024 | 29.40 | 29.90 | 29.35 | 29.90 | 29.73 | 3,900 |
22 Jan 2024 | 29.42 | 29.76 | 28.60 | 28.85 | 28.68 | 3,300 |
19 Jan 2024 | 29.80 | 30.05 | 29.80 | 30.05 | 29.88 | 300 |
18 Jan 2024 | 29.96 | 30.20 | 29.96 | 30.18 | 30.01 | 900 |
17 Jan 2024 | 30.63 | 30.74 | 30.63 | 30.74 | 30.56 | 400 |
16 Jan 2024 | 31.28 | 31.28 | 30.85 | 31.09 | 30.91 | 1,200 |
12 Jan 2024 | 32.85 | 32.85 | 32.72 | 32.72 | 32.53 | 400 |
11 Jan 2024 | 31.90 | 32.33 | 31.90 | 32.33 | 32.14 | 1,200 |
10 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.96 | 200 |
09 Jan 2024 | 32.20 | 32.49 | 32.17 | 32.17 | 31.99 | 2,700 |
08 Jan 2024 | 32.65 | 33.13 | 32.65 | 33.13 | 32.94 | 1,500 |
05 Jan 2024 | 33.34 | 33.34 | 32.85 | 32.97 | 32.78 | 1,500 |
04 Jan 2024 | 32.50 | 32.50 | 32.21 | 32.30 | 32.11 | 1,800 |
03 Jan 2024 | 32.41 | 33.33 | 32.41 | 32.98 | 32.79 | 2,600 |
02 Jan 2024 | 33.19 | 33.57 | 32.77 | 32.77 | 32.58 | 2,000 |
29 Dec 2023 | 34.48 | 34.48 | 33.89 | 33.89 | 33.70 | 800 |
28 Dec 2023 | 34.22 | 34.32 | 34.20 | 34.32 | 34.12 | 800 |
27 Dec 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.33 | 900 |
26 Dec 2023 | 33.58 | 34.25 | 33.58 | 34.25 | 34.05 | 800 |
22 Dec 2023 | 33.26 | 33.45 | 33.19 | 33.45 | 33.26 | 1,000 |
21 Dec 2023 | 32.61 | 32.85 | 32.61 | 32.85 | 32.66 | 800 |
20 Dec 2023 | 32.68 | 32.70 | 31.41 | 31.41 | 31.23 | 1,400 |
20 Dec 2023 | 0.222 Dividend | |||||
19 Dec 2023 | 33.19 | 33.44 | 33.15 | 33.31 | 32.90 | 2,300 |
18 Dec 2023 | 32.57 | 32.57 | 32.37 | 32.51 | 32.11 | 6,000 |
15 Dec 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.06 | 100 |
14 Dec 2023 | 32.38 | 32.40 | 32.15 | 32.25 | 31.85 | 1,900 |
13 Dec 2023 | 29.98 | 31.48 | 29.60 | 31.48 | 31.09 | 12,600 |
12 Dec 2023 | 29.23 | 29.35 | 29.20 | 29.35 | 28.99 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |