Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 27.11 | 27.11 | 27.09 | 27.10 | 27.10 | 400 |
30 Apr 2024 | 27.29 | 27.29 | 27.10 | 27.10 | 27.10 | 200 |
29 Apr 2024 | 27.33 | 27.40 | 27.32 | 27.40 | 27.40 | 1,000 |
26 Apr 2024 | 26.95 | 27.15 | 26.95 | 27.05 | 27.05 | 6,300 |
25 Apr 2024 | 26.56 | 26.81 | 26.56 | 26.81 | 26.81 | 1,100 |
24 Apr 2024 | 26.89 | 26.98 | 26.89 | 26.97 | 26.97 | 10,400 |
23 Apr 2024 | 27.20 | 27.29 | 27.20 | 27.29 | 27.29 | 2,000 |
22 Apr 2024 | 26.86 | 27.07 | 26.86 | 27.01 | 27.01 | 13,700 |
19 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 100 |
18 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
17 Apr 2024 | 26.72 | 26.72 | 26.65 | 26.68 | 26.68 | 300 |
16 Apr 2024 | 26.63 | 26.71 | 26.61 | 26.66 | 26.66 | 1,100 |
15 Apr 2024 | 27.34 | 27.34 | 26.90 | 26.97 | 26.97 | 1,100 |
12 Apr 2024 | 27.30 | 27.30 | 27.11 | 27.13 | 27.13 | 1,800 |
11 Apr 2024 | 27.58 | 27.61 | 27.52 | 27.59 | 27.59 | 5,400 |
10 Apr 2024 | 27.65 | 27.65 | 27.43 | 27.48 | 27.48 | 800 |
09 Apr 2024 | 28.15 | 28.16 | 28.15 | 28.15 | 28.15 | 12,700 |
08 Apr 2024 | 28.14 | 28.14 | 28.08 | 28.08 | 28.08 | 200 |
05 Apr 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 27.86 | 400 |
04 Apr 2024 | 28.06 | 28.06 | 27.69 | 27.69 | 27.69 | 500 |
03 Apr 2024 | 27.95 | 27.95 | 27.92 | 27.92 | 27.92 | 200 |
02 Apr 2024 | 27.86 | 27.99 | 27.86 | 27.96 | 27.96 | 800 |
01 Apr 2024 | 28.33 | 28.33 | 28.11 | 28.29 | 28.29 | 4,900 |
28 Mar 2024 | 28.50 | 28.50 | 28.36 | 28.40 | 28.40 | 3,200 |
27 Mar 2024 | 28.30 | 28.43 | 28.30 | 28.43 | 28.43 | 1,100 |
26 Mar 2024 | 28.24 | 28.24 | 28.12 | 28.12 | 28.12 | 400 |
25 Mar 2024 | 28.01 | 28.21 | 28.01 | 28.12 | 28.12 | 1,900 |
22 Mar 2024 | 28.11 | 28.14 | 28.11 | 28.14 | 28.14 | 400 |
21 Mar 2024 | 28.05 | 28.09 | 28.05 | 28.09 | 28.09 | 600 |
21 Mar 2024 | 0.103 Dividend | |||||
20 Mar 2024 | 28.09 | 28.15 | 28.09 | 28.15 | 28.05 | 1,000 |
19 Mar 2024 | 27.74 | 27.82 | 27.74 | 27.82 | 27.72 | 300 |
18 Mar 2024 | 27.46 | 27.46 | 27.40 | 27.41 | 27.31 | 1,000 |
15 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | 100 |
14 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.25 | 200 |
13 Mar 2024 | 27.57 | 27.57 | 27.52 | 27.52 | 27.42 | 200 |
12 Mar 2024 | 27.45 | 27.59 | 27.45 | 27.57 | 27.47 | 600 |
11 Mar 2024 | 27.58 | 27.60 | 27.58 | 27.60 | 27.50 | 2,700 |
08 Mar 2024 | 27.79 | 27.79 | 27.64 | 27.64 | 27.54 | 3,000 |
07 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.36 | 100 |
06 Mar 2024 | 27.24 | 27.35 | 27.24 | 27.26 | 27.16 | 400 |
05 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.82 | 300 |
04 Mar 2024 | 27.08 | 27.08 | 27.00 | 27.02 | 26.92 | 1,800 |
01 Mar 2024 | 26.90 | 27.13 | 26.90 | 27.13 | 27.03 | 600 |
29 Feb 2024 | 26.88 | 26.88 | 26.70 | 26.77 | 26.67 | 3,600 |
28 Feb 2024 | 26.49 | 26.73 | 26.49 | 26.65 | 26.55 | 2,100 |
27 Feb 2024 | 26.89 | 26.90 | 26.88 | 26.90 | 26.80 | 500 |
26 Feb 2024 | 27.06 | 27.06 | 26.88 | 26.93 | 26.83 | 2,000 |
23 Feb 2024 | 27.00 | 27.06 | 27.00 | 27.06 | 26.96 | 7,300 |
22 Feb 2024 | 27.07 | 27.11 | 27.00 | 27.11 | 27.01 | 1,800 |
21 Feb 2024 | 26.90 | 26.92 | 26.86 | 26.92 | 26.82 | 600 |
20 Feb 2024 | 27.07 | 27.07 | 26.86 | 26.88 | 26.78 | 4,800 |
16 Feb 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.88 | 100 |
15 Feb 2024 | 26.93 | 27.02 | 26.93 | 27.00 | 26.90 | 4,100 |
14 Feb 2024 | 26.52 | 26.55 | 26.41 | 26.55 | 26.45 | 1,800 |
13 Feb 2024 | 26.48 | 26.48 | 26.27 | 26.38 | 26.28 | 1,200 |
12 Feb 2024 | 27.05 | 27.11 | 27.04 | 27.11 | 27.01 | 900 |
09 Feb 2024 | 26.82 | 26.98 | 26.82 | 26.98 | 26.88 | 400 |
08 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.89 | 100 |
07 Feb 2024 | 27.23 | 27.23 | 27.12 | 27.15 | 27.05 | 1,000 |
06 Feb 2024 | 26.92 | 27.16 | 26.88 | 27.16 | 27.06 | 6,400 |
05 Feb 2024 | 27.17 | 27.17 | 26.96 | 27.00 | 26.90 | 2,100 |
02 Feb 2024 | 27.17 | 27.27 | 27.10 | 27.27 | 27.17 | 4,600 |
01 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.40 | 100 |
31 Jan 2024 | 27.63 | 27.75 | 27.42 | 27.42 | 27.32 | 2,400 |
30 Jan 2024 | 27.37 | 27.43 | 27.37 | 27.43 | 27.33 | 400 |
29 Jan 2024 | 27.31 | 27.55 | 27.31 | 27.55 | 27.45 | 2,200 |
26 Jan 2024 | 27.32 | 27.36 | 27.29 | 27.29 | 27.19 | 500 |
25 Jan 2024 | 27.27 | 27.28 | 27.17 | 27.22 | 27.12 | 1,500 |
24 Jan 2024 | 27.39 | 27.41 | 27.28 | 27.28 | 27.18 | 900 |
23 Jan 2024 | 27.13 | 27.13 | 27.07 | 27.12 | 27.02 | 500 |
22 Jan 2024 | 27.29 | 27.40 | 27.29 | 27.34 | 27.24 | 3,000 |
19 Jan 2024 | 26.99 | 27.20 | 26.99 | 27.15 | 27.05 | 3,000 |
18 Jan 2024 | 26.99 | 27.01 | 26.99 | 27.01 | 26.91 | 200 |
17 Jan 2024 | 26.86 | 26.98 | 26.83 | 26.95 | 26.85 | 3,800 |
16 Jan 2024 | 27.54 | 27.54 | 27.49 | 27.52 | 27.42 | 1,700 |
12 Jan 2024 | 28.21 | 28.21 | 28.17 | 28.17 | 28.07 | 800 |
11 Jan 2024 | 28.04 | 28.06 | 27.87 | 28.06 | 27.96 | 1,800 |
10 Jan 2024 | 28.02 | 28.05 | 27.99 | 28.05 | 27.95 | 800 |
09 Jan 2024 | 27.95 | 27.95 | 27.82 | 27.84 | 27.74 | 3,200 |
08 Jan 2024 | 28.13 | 28.18 | 28.11 | 28.18 | 28.08 | 800 |
05 Jan 2024 | 28.13 | 28.13 | 27.85 | 27.91 | 27.81 | 1,900 |
04 Jan 2024 | 27.85 | 27.87 | 27.70 | 27.72 | 27.62 | 3,700 |
03 Jan 2024 | 28.01 | 28.01 | 27.87 | 27.92 | 27.82 | 4,300 |
02 Jan 2024 | 28.40 | 28.41 | 28.23 | 28.23 | 28.13 | 3,000 |
29 Dec 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.56 | 1,200 |
28 Dec 2023 | 28.69 | 28.81 | 28.69 | 28.69 | 28.59 | 3,300 |
27 Dec 2023 | 28.46 | 28.69 | 28.46 | 28.69 | 28.59 | 26,900 |
26 Dec 2023 | 28.27 | 28.45 | 28.27 | 28.41 | 28.31 | 1,700 |
22 Dec 2023 | 28.39 | 28.39 | 28.36 | 28.37 | 28.27 | 1,200 |
21 Dec 2023 | 28.13 | 28.27 | 28.13 | 28.27 | 28.17 | 300 |
20 Dec 2023 | 28.14 | 28.16 | 27.86 | 27.86 | 27.76 | 3,900 |
20 Dec 2023 | 0.187 Dividend | |||||
19 Dec 2023 | 28.25 | 28.27 | 28.22 | 28.27 | 27.98 | 900 |
18 Dec 2023 | 28.08 | 28.08 | 28.04 | 28.04 | 27.75 | 700 |
15 Dec 2023 | 28.38 | 28.38 | 28.12 | 28.12 | 27.83 | 1,700 |
14 Dec 2023 | 28.47 | 28.60 | 28.47 | 28.53 | 28.24 | 9,100 |
13 Dec 2023 | 27.08 | 27.75 | 27.05 | 27.73 | 27.45 | 7,400 |
12 Dec 2023 | 27.05 | 27.18 | 26.97 | 27.18 | 26.90 | 3,100 |
11 Dec 2023 | 27.03 | 27.09 | 27.03 | 27.09 | 26.81 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |