Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 26.44 | 26.44 | 26.36 | 26.43 | 26.43 | 1,200 |
30 Apr 2024 | 26.52 | 26.53 | 26.43 | 26.43 | 26.43 | 800 |
29 Apr 2024 | 26.67 | 26.68 | 26.66 | 26.68 | 26.68 | 1,400 |
26 Apr 2024 | 26.39 | 26.54 | 26.39 | 26.45 | 26.45 | 90,000 |
25 Apr 2024 | 26.14 | 26.34 | 26.12 | 26.34 | 26.34 | 1,600 |
24 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
23 Apr 2024 | 26.61 | 26.64 | 26.61 | 26.64 | 26.64 | 1,300 |
22 Apr 2024 | 26.18 | 26.25 | 26.18 | 26.25 | 26.25 | 400 |
19 Apr 2024 | 26.11 | 26.11 | 26.05 | 26.05 | 26.05 | 300 |
18 Apr 2024 | 26.02 | 26.02 | 25.95 | 25.99 | 25.99 | 600 |
17 Apr 2024 | 26.14 | 26.16 | 26.13 | 26.13 | 26.13 | 1,100 |
16 Apr 2024 | 26.17 | 26.25 | 26.17 | 26.18 | 26.18 | 800 |
15 Apr 2024 | 26.52 | 26.52 | 26.29 | 26.29 | 26.29 | 300 |
12 Apr 2024 | 26.70 | 26.70 | 26.49 | 26.49 | 26.49 | 3,300 |
11 Apr 2024 | 26.73 | 26.92 | 26.73 | 26.90 | 26.90 | 4,400 |
10 Apr 2024 | 26.79 | 26.91 | 26.78 | 26.85 | 26.85 | 2,600 |
09 Apr 2024 | 27.02 | 27.09 | 27.01 | 27.09 | 27.09 | 5,100 |
08 Apr 2024 | 27.15 | 27.22 | 27.15 | 27.17 | 27.17 | 5,700 |
05 Apr 2024 | 27.03 | 27.11 | 27.03 | 27.11 | 27.11 | 1,700 |
04 Apr 2024 | 27.36 | 27.36 | 26.94 | 26.94 | 26.94 | 600 |
03 Apr 2024 | 27.19 | 27.26 | 27.19 | 27.26 | 27.26 | 900 |
02 Apr 2024 | 27.29 | 27.29 | 27.22 | 27.23 | 27.23 | 1,700 |
01 Apr 2024 | 27.58 | 27.58 | 27.49 | 27.49 | 27.49 | 4,100 |
28 Mar 2024 | 27.63 | 27.63 | 27.60 | 27.60 | 27.60 | 400 |
27 Mar 2024 | 27.50 | 27.59 | 27.50 | 27.59 | 27.59 | 700 |
26 Mar 2024 | 27.44 | 27.46 | 27.34 | 27.34 | 27.34 | 1,900 |
25 Mar 2024 | 27.37 | 27.37 | 27.36 | 27.36 | 27.36 | 800 |
22 Mar 2024 | 27.34 | 27.38 | 27.33 | 27.38 | 27.38 | 800 |
21 Mar 2024 | 27.54 | 27.59 | 27.51 | 27.51 | 27.51 | 4,400 |
20 Mar 2024 | 27.26 | 27.47 | 27.26 | 27.47 | 27.47 | 500 |
19 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 200 |
18 Mar 2024 | 27.05 | 27.05 | 26.99 | 26.99 | 26.99 | 5,600 |
15 Mar 2024 | 26.96 | 27.16 | 26.88 | 26.95 | 26.95 | 60,600 |
14 Mar 2024 | 27.13 | 27.13 | 26.97 | 27.00 | 27.00 | 1,400 |
13 Mar 2024 | 27.30 | 27.33 | 27.23 | 27.23 | 27.23 | 2,300 |
12 Mar 2024 | 27.22 | 27.29 | 27.22 | 27.29 | 27.29 | 28,000 |
11 Mar 2024 | 27.10 | 27.17 | 26.95 | 27.17 | 27.17 | 7,100 |
08 Mar 2024 | 27.26 | 27.26 | 27.14 | 27.14 | 27.14 | 500 |
07 Mar 2024 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | 2,100 |
06 Mar 2024 | 26.91 | 26.91 | 26.89 | 26.89 | 26.89 | 500 |
05 Mar 2024 | 26.93 | 26.93 | 26.77 | 26.78 | 26.78 | 1,900 |
04 Mar 2024 | 26.87 | 26.93 | 26.87 | 26.93 | 26.93 | 300 |
01 Mar 2024 | 26.85 | 26.93 | 26.85 | 26.89 | 26.89 | 1,200 |
29 Feb 2024 | 26.74 | 26.80 | 26.72 | 26.80 | 26.80 | 600 |
28 Feb 2024 | 26.89 | 26.89 | 26.75 | 26.78 | 26.78 | 1,500 |
27 Feb 2024 | 26.78 | 26.83 | 26.73 | 26.83 | 26.83 | 1,100 |
26 Feb 2024 | 26.87 | 26.87 | 26.84 | 26.85 | 26.85 | 1,100 |
23 Feb 2024 | 26.61 | 26.78 | 26.61 | 26.75 | 26.75 | 1,400 |
22 Feb 2024 | 26.49 | 26.59 | 26.49 | 26.59 | 26.59 | 700 |
21 Feb 2024 | 26.35 | 26.42 | 26.35 | 26.42 | 26.42 | 400 |
20 Feb 2024 | 26.50 | 26.52 | 26.42 | 26.42 | 26.42 | 2,100 |
16 Feb 2024 | 26.53 | 26.66 | 26.49 | 26.49 | 26.49 | 5,400 |
15 Feb 2024 | 26.41 | 26.50 | 26.41 | 26.50 | 26.50 | 1,400 |
14 Feb 2024 | 26.10 | 26.30 | 26.09 | 26.30 | 26.30 | 4,500 |
13 Feb 2024 | 26.07 | 26.07 | 25.80 | 25.85 | 25.85 | 1,900 |
12 Feb 2024 | 26.15 | 26.42 | 26.15 | 26.36 | 26.36 | 3,600 |
09 Feb 2024 | 26.01 | 26.15 | 26.01 | 26.15 | 26.15 | 1,000 |
08 Feb 2024 | 25.82 | 25.97 | 25.82 | 25.97 | 25.97 | 700 |
07 Feb 2024 | 25.95 | 25.96 | 25.89 | 25.89 | 25.89 | 1,000 |
06 Feb 2024 | 25.86 | 25.86 | 25.79 | 25.84 | 25.84 | 3,500 |
05 Feb 2024 | 25.70 | 25.70 | 25.60 | 25.69 | 25.69 | 600 |
02 Feb 2024 | 25.95 | 25.95 | 25.76 | 25.86 | 25.86 | 1,500 |
01 Feb 2024 | 25.78 | 25.98 | 25.78 | 25.98 | 25.98 | 2,300 |
31 Jan 2024 | 25.95 | 25.99 | 25.76 | 25.76 | 25.76 | 2,500 |
30 Jan 2024 | 25.96 | 25.98 | 25.89 | 25.98 | 25.98 | 1,200 |
29 Jan 2024 | 25.89 | 26.07 | 25.89 | 26.07 | 26.07 | 600 |
26 Jan 2024 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | 300 |
25 Jan 2024 | 25.76 | 25.89 | 25.76 | 25.89 | 25.89 | 600 |
24 Jan 2024 | 25.95 | 25.95 | 25.74 | 25.75 | 25.75 | 2,600 |
23 Jan 2024 | 25.68 | 25.78 | 25.67 | 25.74 | 25.74 | 4,200 |
22 Jan 2024 | 25.91 | 25.93 | 25.82 | 25.83 | 25.83 | 44,800 |
19 Jan 2024 | 25.53 | 25.66 | 25.53 | 25.66 | 25.66 | 900 |
18 Jan 2024 | 25.52 | 25.67 | 25.52 | 25.67 | 25.67 | 2,600 |
17 Jan 2024 | 25.40 | 25.48 | 25.40 | 25.48 | 25.48 | 5,500 |
16 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 300 |
12 Jan 2024 | 25.97 | 25.97 | 25.94 | 25.94 | 25.94 | 1,800 |
11 Jan 2024 | 25.80 | 25.90 | 25.76 | 25.90 | 25.90 | 3,300 |
10 Jan 2024 | 25.94 | 25.94 | 25.89 | 25.90 | 25.90 | 700 |
09 Jan 2024 | 25.93 | 25.95 | 25.86 | 25.87 | 25.87 | 3,000 |
08 Jan 2024 | 25.69 | 25.94 | 25.69 | 25.94 | 25.94 | 1,000 |
05 Jan 2024 | 25.58 | 25.63 | 25.58 | 25.63 | 25.63 | 4,300 |
04 Jan 2024 | 25.72 | 25.74 | 25.67 | 25.67 | 25.67 | 500 |
03 Jan 2024 | 25.65 | 25.68 | 25.49 | 25.57 | 25.57 | 1,400 |
02 Jan 2024 | 25.87 | 25.89 | 25.74 | 25.79 | 25.79 | 4,100 |
29 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
28 Dec 2023 | 26.06 | 26.11 | 26.06 | 26.08 | 26.08 | 2,600 |
28 Dec 2023 | 0.244 Dividend | |||||
27 Dec 2023 | 26.31 | 26.34 | 26.24 | 26.30 | 26.06 | 7,500 |
26 Dec 2023 | 25.95 | 26.19 | 25.95 | 26.19 | 25.95 | 4,800 |
22 Dec 2023 | 26.19 | 26.19 | 26.09 | 26.09 | 25.84 | 1,000 |
21 Dec 2023 | 25.89 | 26.02 | 25.82 | 26.02 | 25.78 | 3,100 |
20 Dec 2023 | 26.04 | 26.11 | 25.72 | 25.72 | 25.48 | 3,500 |
19 Dec 2023 | 25.84 | 26.07 | 25.84 | 26.07 | 25.82 | 1,900 |
18 Dec 2023 | 26.49 | 26.49 | 25.81 | 25.81 | 25.57 | 1,500 |
15 Dec 2023 | 25.78 | 25.78 | 25.64 | 25.67 | 25.43 | 900 |
14 Dec 2023 | 26.12 | 26.12 | 25.90 | 26.00 | 25.76 | 91,100 |
13 Dec 2023 | 25.38 | 25.82 | 25.38 | 25.82 | 25.58 | 300 |
12 Dec 2023 | 25.32 | 25.42 | 25.31 | 25.40 | 25.17 | 7,000 |
11 Dec 2023 | 25.14 | 25.20 | 25.14 | 25.20 | 24.97 | 300 |
08 Dec 2023 | 25.08 | 25.08 | 25.04 | 25.04 | 24.81 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |