Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
18 Apr 2024 | 26.98 | 27.02 | 26.81 | 26.81 | 26.81 | 700 |
17 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
16 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
15 Apr 2024 | 27.35 | 27.35 | 27.29 | 27.29 | 27.29 | 100 |
12 Apr 2024 | 27.64 | 27.71 | 27.64 | 27.71 | 27.71 | 300 |
11 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
10 Apr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 200 |
09 Apr 2024 | 27.71 | 27.85 | 27.71 | 27.85 | 27.85 | 700 |
08 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 100 |
05 Apr 2024 | 27.81 | 27.82 | 27.81 | 27.82 | 27.82 | 100 |
04 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 100 |
03 Apr 2024 | 27.91 | 27.93 | 27.89 | 27.91 | 27.91 | 1,300 |
02 Apr 2024 | 27.78 | 27.81 | 27.69 | 27.81 | 27.81 | 16,400 |
01 Apr 2024 | 28.00 | 28.08 | 27.97 | 28.08 | 28.08 | 10,500 |
28 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
27 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
26 Mar 2024 | 28.08 | 28.08 | 27.92 | 27.92 | 27.92 | 1,300 |
25 Mar 2024 | 28.04 | 28.06 | 28.04 | 28.06 | 28.06 | 100 |
22 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 100 |
21 Mar 2024 | 28.26 | 28.37 | 28.14 | 28.14 | 28.14 | 16,400 |
20 Mar 2024 | 27.71 | 27.98 | 27.71 | 27.98 | 27.98 | 500 |
19 Mar 2024 | 27.45 | 27.72 | 27.45 | 27.72 | 27.72 | 200 |
18 Mar 2024 | 27.79 | 27.79 | 27.63 | 27.63 | 27.63 | 12,400 |
15 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 200 |
14 Mar 2024 | 27.88 | 27.88 | 27.86 | 27.86 | 27.86 | 200 |
13 Mar 2024 | 27.94 | 27.94 | 27.89 | 27.89 | 27.89 | 400 |
12 Mar 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
11 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 100 |
08 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
07 Mar 2024 | 28.18 | 28.26 | 28.18 | 28.24 | 28.24 | 300 |
06 Mar 2024 | 27.83 | 27.95 | 27.81 | 27.81 | 27.81 | 800 |
05 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
04 Mar 2024 | 28.29 | 28.29 | 28.17 | 28.17 | 28.17 | 400 |
01 Mar 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 100 |
29 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 100 |
28 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 100 |
27 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
26 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
23 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
22 Feb 2024 | 27.64 | 27.77 | 27.64 | 27.77 | 27.77 | 300 |
21 Feb 2024 | 26.85 | 26.97 | 26.85 | 26.97 | 26.97 | 200 |
20 Feb 2024 | 27.28 | 27.28 | 27.13 | 27.13 | 27.13 | 200 |
16 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 100 |
15 Feb 2024 | 27.45 | 27.54 | 27.45 | 27.54 | 27.54 | 400 |
14 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 100 |
13 Feb 2024 | 27.15 | 27.21 | 27.15 | 27.21 | 27.21 | 900 |
12 Feb 2024 | 27.74 | 27.74 | 27.62 | 27.63 | 27.63 | 500 |
09 Feb 2024 | 27.76 | 27.77 | 27.70 | 27.73 | 27.73 | 12,500 |
08 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
07 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
06 Feb 2024 | 27.09 | 27.09 | 27.08 | 27.08 | 27.08 | 100 |
05 Feb 2024 | 27.23 | 27.23 | 27.05 | 27.17 | 27.17 | 1,000 |
02 Feb 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 200 |
01 Feb 2024 | 26.67 | 26.73 | 26.65 | 26.73 | 26.73 | 5,600 |
31 Jan 2024 | 26.68 | 26.73 | 26.49 | 26.49 | 26.49 | 1,800 |
30 Jan 2024 | 27.07 | 27.11 | 27.00 | 27.00 | 27.00 | 2,300 |
29 Jan 2024 | 26.97 | 27.09 | 26.97 | 27.09 | 27.09 | 2,500 |
26 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 100 |
25 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
24 Jan 2024 | 27.22 | 27.23 | 27.03 | 27.03 | 27.03 | 500 |
23 Jan 2024 | 26.76 | 26.85 | 26.76 | 26.85 | 26.85 | 1,700 |
22 Jan 2024 | 26.88 | 26.88 | 26.78 | 26.78 | 26.78 | 500 |
19 Jan 2024 | 26.75 | 26.75 | 26.67 | 26.67 | 26.67 | 300 |
18 Jan 2024 | 26.13 | 26.28 | 26.13 | 26.28 | 26.28 | 500 |
17 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 500 |
16 Jan 2024 | 25.92 | 26.06 | 25.92 | 26.06 | 26.06 | 1,400 |
12 Jan 2024 | 26.09 | 26.09 | 26.06 | 26.06 | 26.06 | 200 |
11 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
10 Jan 2024 | 26.06 | 26.06 | 25.95 | 25.95 | 25.95 | 300 |
09 Jan 2024 | 25.51 | 25.82 | 25.51 | 25.82 | 25.82 | 1,800 |
08 Jan 2024 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | 300 |
05 Jan 2024 | 25.39 | 25.39 | 25.34 | 25.34 | 25.34 | 200 |
04 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
03 Jan 2024 | 25.59 | 25.59 | 25.41 | 25.41 | 25.41 | 200 |
02 Jan 2024 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | 1,300 |
29 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
28 Dec 2023 | 26.18 | 26.28 | 26.16 | 26.16 | 26.16 | 6,500 |
28 Dec 2023 | 0.107 Dividend | |||||
27 Dec 2023 | 26.32 | 26.32 | 26.28 | 26.28 | 26.17 | 200 |
26 Dec 2023 | 26.32 | 26.32 | 26.25 | 26.25 | 26.15 | 300 |
22 Dec 2023 | 26.19 | 26.19 | 26.12 | 26.12 | 26.01 | 1,000 |
21 Dec 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.99 | 100 |
20 Dec 2023 | 26.13 | 26.13 | 25.83 | 25.83 | 25.72 | 700 |
19 Dec 2023 | 26.12 | 26.18 | 26.12 | 26.15 | 26.04 | 1,900 |
18 Dec 2023 | 26.08 | 26.08 | 25.97 | 26.05 | 25.94 | 600 |
15 Dec 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.70 | - |
14 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.71 | 200 |
13 Dec 2023 | 25.51 | 25.84 | 25.51 | 25.84 | 25.73 | 300 |
12 Dec 2023 | 25.46 | 25.47 | 25.46 | 25.47 | 25.36 | 2,600 |
11 Dec 2023 | 25.27 | 25.32 | 25.24 | 25.24 | 25.14 | 500 |
08 Dec 2023 | 25.01 | 25.12 | 25.01 | 25.07 | 24.97 | 3,100 |
07 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 1,200 |
06 Dec 2023 | 24.82 | 24.82 | 24.59 | 24.59 | 24.49 | 2,600 |
05 Dec 2023 | 24.70 | 24.74 | 24.70 | 24.72 | 24.62 | 1,100 |
04 Dec 2023 | 24.45 | 24.67 | 24.45 | 24.66 | 24.56 | 900 |
01 Dec 2023 | 24.93 | 24.96 | 24.85 | 24.90 | 24.80 | 3,400 |
30 Nov 2023 | 24.88 | 24.88 | 24.69 | 24.82 | 24.72 | 4,100 |
29 Nov 2023 | 25.10 | 25.10 | 24.90 | 24.90 | 24.80 | 1,300 |
28 Nov 2023 | 24.98 | 24.98 | 24.91 | 24.93 | 24.83 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |