Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 28.26 | 28.25 | 28.22 | 28.25 | 28.25 | 1,095 |
20 May 2024 | 28.01 | 28.16 | 28.01 | 28.12 | 28.12 | 1,900 |
17 May 2024 | 27.90 | 27.95 | 27.85 | 27.95 | 27.95 | 2,700 |
16 May 2024 | 28.06 | 28.06 | 27.98 | 27.98 | 27.98 | 1,200 |
15 May 2024 | 27.88 | 28.07 | 27.88 | 28.03 | 28.03 | 1,400 |
14 May 2024 | 27.57 | 27.74 | 27.56 | 27.74 | 27.74 | 2,400 |
13 May 2024 | 27.54 | 27.66 | 27.47 | 27.62 | 27.62 | 8,100 |
10 May 2024 | 27.52 | 27.61 | 27.52 | 27.61 | 27.61 | 600 |
09 May 2024 | 27.39 | 27.52 | 27.39 | 27.45 | 27.45 | 600 |
08 May 2024 | 27.29 | 27.45 | 27.29 | 27.36 | 27.36 | 1,200 |
07 May 2024 | 27.49 | 27.49 | 27.30 | 27.30 | 27.30 | 400 |
06 May 2024 | 27.18 | 27.46 | 27.18 | 27.45 | 27.45 | 2,000 |
03 May 2024 | 26.86 | 27.13 | 26.86 | 27.13 | 27.13 | 1,100 |
02 May 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 100 |
01 May 2024 | 26.26 | 26.83 | 26.26 | 26.48 | 26.48 | 1,300 |
30 Apr 2024 | 26.79 | 26.79 | 26.26 | 26.26 | 26.26 | 700 |
29 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 300 |
26 Apr 2024 | 27.35 | 27.61 | 27.29 | 27.29 | 27.29 | 1,800 |
25 Apr 2024 | 26.61 | 26.72 | 26.61 | 26.72 | 26.72 | 300 |
24 Apr 2024 | 27.42 | 27.42 | 27.38 | 27.38 | 27.38 | 400 |
24 Apr 2024 | 0.272 Dividend | |||||
23 Apr 2024 | 27.61 | 27.66 | 27.56 | 27.56 | 27.29 | 3,200 |
22 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.90 | 300 |
19 Apr 2024 | 27.08 | 27.13 | 27.05 | 27.05 | 26.78 | 400 |
18 Apr 2024 | 27.37 | 27.37 | 27.34 | 27.34 | 27.07 | 300 |
17 Apr 2024 | 28.00 | 28.00 | 27.82 | 27.82 | 27.54 | 1,000 |
16 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.68 | 200 |
15 Apr 2024 | 28.62 | 28.62 | 27.82 | 27.90 | 27.62 | 5,800 |
12 Apr 2024 | 28.51 | 28.51 | 28.23 | 28.29 | 28.01 | 500 |
11 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.32 | 100 |
10 Apr 2024 | 28.25 | 28.39 | 28.23 | 28.39 | 28.11 | 700 |
09 Apr 2024 | 28.58 | 28.58 | 28.51 | 28.51 | 28.23 | 300 |
08 Apr 2024 | 28.45 | 28.55 | 28.43 | 28.46 | 28.18 | 2,200 |
05 Apr 2024 | 28.28 | 28.50 | 28.28 | 28.50 | 28.22 | 700 |
04 Apr 2024 | 28.54 | 28.54 | 28.07 | 28.07 | 27.80 | 500 |
03 Apr 2024 | 28.32 | 28.32 | 28.21 | 28.21 | 27.93 | 300 |
02 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.98 | 100 |
01 Apr 2024 | 28.47 | 28.47 | 28.40 | 28.44 | 28.16 | 600 |
28 Mar 2024 | 28.23 | 28.30 | 28.23 | 28.30 | 28.02 | 200 |
27 Mar 2024 | 28.21 | 28.26 | 28.13 | 28.26 | 27.98 | 2,300 |
26 Mar 2024 | 28.35 | 28.35 | 28.25 | 28.25 | 27.97 | 1,000 |
25 Mar 2024 | 28.39 | 28.39 | 28.26 | 28.26 | 27.98 | 700 |
22 Mar 2024 | 28.41 | 28.48 | 28.41 | 28.47 | 28.19 | 600 |
21 Mar 2024 | 28.45 | 28.45 | 28.44 | 28.44 | 28.16 | 600 |
20 Mar 2024 | 28.34 | 28.34 | 28.29 | 28.29 | 28.01 | 700 |
20 Mar 2024 | 0.282 Dividend | |||||
19 Mar 2024 | 28.36 | 28.39 | 28.36 | 28.39 | 27.83 | 400 |
18 Mar 2024 | 27.94 | 28.27 | 27.94 | 28.19 | 27.63 | 800 |
15 Mar 2024 | 28.14 | 28.14 | 28.11 | 28.11 | 27.56 | 900 |
14 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 27.86 | 100 |
13 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.49 | 100 |
12 Mar 2024 | 27.59 | 28.05 | 27.59 | 28.05 | 27.50 | 200 |
11 Mar 2024 | 27.56 | 27.56 | 27.47 | 27.47 | 26.93 | 400 |
08 Mar 2024 | 27.68 | 27.68 | 27.60 | 27.60 | 27.06 | 300 |
07 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.20 | 300 |
06 Mar 2024 | 27.26 | 27.37 | 27.13 | 27.37 | 26.83 | 500 |
05 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 26.83 | 100 |
04 Mar 2024 | 27.98 | 28.05 | 27.98 | 28.02 | 27.46 | 1,300 |
01 Mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.48 | 100 |
29 Feb 2024 | 27.73 | 27.98 | 27.73 | 27.98 | 27.43 | 200 |
28 Feb 2024 | 27.59 | 27.65 | 27.59 | 27.65 | 27.10 | 300 |
27 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.09 | 100 |
26 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.09 | 100 |
23 Feb 2024 | 27.90 | 27.90 | 27.74 | 27.77 | 27.22 | 500 |
22 Feb 2024 | 27.71 | 27.78 | 27.69 | 27.78 | 27.23 | 1,000 |
21 Feb 2024 | 27.31 | 27.43 | 27.25 | 27.43 | 26.89 | 1,000 |
21 Feb 2024 | 0.225 Dividend | |||||
20 Feb 2024 | 27.48 | 27.66 | 27.48 | 27.65 | 26.88 | 1,500 |
16 Feb 2024 | 27.80 | 27.88 | 27.76 | 27.76 | 26.99 | 3,100 |
15 Feb 2024 | 27.82 | 27.89 | 27.82 | 27.89 | 27.12 | 600 |
14 Feb 2024 | 27.89 | 28.02 | 27.89 | 28.02 | 27.24 | 600 |
13 Feb 2024 | 27.91 | 27.96 | 27.75 | 27.85 | 27.08 | 1,100 |
12 Feb 2024 | 28.38 | 28.42 | 28.22 | 28.22 | 27.43 | 2,900 |
09 Feb 2024 | 28.30 | 28.39 | 28.26 | 28.39 | 27.60 | 600 |
08 Feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.37 | 100 |
07 Feb 2024 | 28.09 | 28.16 | 28.09 | 28.16 | 27.38 | 300 |
06 Feb 2024 | 27.71 | 27.75 | 27.70 | 27.75 | 26.98 | 500 |
05 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 26.98 | 300 |
02 Feb 2024 | 27.71 | 28.01 | 27.71 | 28.01 | 27.24 | 1,300 |
01 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 26.85 | 100 |
31 Jan 2024 | 27.38 | 27.38 | 27.32 | 27.32 | 26.56 | 200 |
30 Jan 2024 | 27.59 | 27.60 | 27.41 | 27.44 | 26.68 | 3,700 |
29 Jan 2024 | 27.27 | 27.48 | 27.27 | 27.48 | 26.72 | 2,000 |
26 Jan 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.52 | 100 |
25 Jan 2024 | 27.28 | 27.32 | 27.25 | 27.25 | 26.49 | 1,000 |
24 Jan 2024 | 27.26 | 27.30 | 27.21 | 27.21 | 26.46 | 1,000 |
24 Jan 2024 | 0.262 Dividend | |||||
23 Jan 2024 | 27.33 | 27.35 | 27.33 | 27.35 | 26.34 | 500 |
22 Jan 2024 | 27.28 | 27.28 | 27.25 | 27.25 | 26.24 | 400 |
19 Jan 2024 | 27.12 | 27.31 | 27.12 | 27.30 | 26.29 | 900 |
18 Jan 2024 | 26.94 | 27.08 | 26.94 | 27.08 | 26.08 | 300 |
17 Jan 2024 | 26.72 | 26.92 | 26.72 | 26.90 | 25.91 | 1,100 |
16 Jan 2024 | 26.90 | 26.90 | 26.84 | 26.90 | 25.90 | 2,300 |
12 Jan 2024 | 26.62 | 26.83 | 26.62 | 26.83 | 25.84 | 500 |
11 Jan 2024 | 26.50 | 26.69 | 26.46 | 26.63 | 25.64 | 1,000 |
10 Jan 2024 | 26.49 | 26.54 | 26.49 | 26.54 | 25.55 | 200 |
09 Jan 2024 | 26.05 | 26.17 | 26.05 | 26.17 | 25.20 | 300 |
08 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.16 | 300 |
05 Jan 2024 | 25.77 | 25.77 | 25.70 | 25.70 | 24.75 | 2,000 |
04 Jan 2024 | 25.82 | 25.82 | 25.68 | 25.68 | 24.73 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |