Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 216 |
02 May 2024 | 26.45 | 26.46 | 26.45 | 26.46 | 26.46 | 1,000 |
01 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 100 |
30 Apr 2024 | 26.19 | 26.21 | 26.19 | 26.21 | 26.21 | 300 |
29 Apr 2024 | 26.38 | 26.43 | 26.38 | 26.43 | 26.43 | 500 |
26 Apr 2024 | 26.35 | 26.35 | 26.29 | 26.30 | 26.30 | 1,400 |
25 Apr 2024 | 26.20 | 26.28 | 26.20 | 26.26 | 26.26 | 1,100 |
24 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 700 |
23 Apr 2024 | 26.35 | 26.45 | 26.35 | 26.43 | 26.43 | 3,300 |
22 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
22 Apr 2024 | 0.174 Dividend | |||||
19 Apr 2024 | 26.40 | 26.40 | 26.31 | 26.36 | 26.19 | 1,400 |
18 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.11 | 100 |
17 Apr 2024 | 26.33 | 26.37 | 26.29 | 26.29 | 26.12 | 500 |
16 Apr 2024 | 26.15 | 26.17 | 26.13 | 26.17 | 26.00 | 700 |
15 Apr 2024 | 26.39 | 26.39 | 26.19 | 26.19 | 26.02 | 400 |
12 Apr 2024 | 26.55 | 26.55 | 26.45 | 26.50 | 26.32 | 300 |
11 Apr 2024 | 26.69 | 26.69 | 26.59 | 26.59 | 26.41 | 400 |
10 Apr 2024 | 26.78 | 26.79 | 26.54 | 26.60 | 26.43 | 1,700 |
09 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.80 | 300 |
08 Apr 2024 | 26.88 | 26.88 | 26.82 | 26.82 | 26.64 | 200 |
05 Apr 2024 | 26.77 | 26.85 | 26.77 | 26.78 | 26.61 | 2,700 |
04 Apr 2024 | 26.79 | 26.79 | 26.56 | 26.56 | 26.39 | 7,300 |
03 Apr 2024 | 26.68 | 26.76 | 26.68 | 26.76 | 26.58 | 400 |
02 Apr 2024 | 26.60 | 26.72 | 26.60 | 26.72 | 26.54 | 800 |
01 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.45 | 300 |
28 Mar 2024 | 26.62 | 26.68 | 26.61 | 26.61 | 26.44 | 4,200 |
27 Mar 2024 | 26.62 | 26.67 | 26.62 | 26.66 | 26.49 | 1,900 |
26 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.38 | 100 |
25 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | 100 |
22 Mar 2024 | 26.66 | 26.66 | 26.63 | 26.63 | 26.45 | 4,900 |
21 Mar 2024 | 26.57 | 26.57 | 26.52 | 26.52 | 26.34 | 300 |
20 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.24 | 100 |
20 Mar 2024 | 0.125 Dividend | |||||
19 Mar 2024 | 26.36 | 26.43 | 26.36 | 26.36 | 26.06 | 1,400 |
18 Mar 2024 | 26.25 | 26.28 | 26.25 | 26.28 | 25.99 | 200 |
15 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.96 | 100 |
14 Mar 2024 | 26.29 | 26.34 | 26.26 | 26.28 | 25.99 | 1,400 |
13 Mar 2024 | 26.31 | 26.34 | 26.30 | 26.34 | 26.04 | 1,400 |
12 Mar 2024 | 26.25 | 26.27 | 26.25 | 26.27 | 25.97 | 700 |
11 Mar 2024 | 26.29 | 26.33 | 26.29 | 26.29 | 25.99 | 700 |
08 Mar 2024 | 26.51 | 26.51 | 26.34 | 26.34 | 26.05 | 200 |
07 Mar 2024 | 26.39 | 26.44 | 26.39 | 26.44 | 26.14 | 1,200 |
06 Mar 2024 | 26.35 | 26.38 | 26.33 | 26.33 | 26.03 | 1,000 |
05 Mar 2024 | 26.31 | 26.31 | 26.26 | 26.27 | 25.97 | 1,900 |
04 Mar 2024 | 26.27 | 26.33 | 26.24 | 26.25 | 25.95 | 11,900 |
01 Mar 2024 | 26.20 | 26.27 | 26.20 | 26.24 | 25.94 | 15,700 |
29 Feb 2024 | 26.13 | 26.13 | 26.07 | 26.10 | 25.80 | 15,500 |
28 Feb 2024 | 26.09 | 26.10 | 26.01 | 26.06 | 25.76 | 92,500 |
27 Feb 2024 | 26.12 | 26.12 | 26.08 | 26.08 | 25.78 | 200 |
26 Feb 2024 | 26.12 | 26.12 | 26.06 | 26.06 | 25.77 | 500 |
23 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.86 | 100 |
22 Feb 2024 | 26.11 | 26.11 | 25.86 | 25.90 | 25.61 | 65,500 |
21 Feb 2024 | 25.95 | 25.95 | 25.85 | 25.85 | 25.56 | 800 |
21 Feb 2024 | 0.125 Dividend | |||||
20 Feb 2024 | 26.01 | 26.03 | 25.97 | 25.97 | 25.55 | 1,000 |
16 Feb 2024 | 25.98 | 26.02 | 25.98 | 25.98 | 25.56 | 3,100 |
15 Feb 2024 | 26.01 | 26.11 | 26.01 | 26.09 | 25.68 | 6,200 |
14 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.52 | 100 |
13 Feb 2024 | 25.85 | 25.86 | 25.70 | 25.74 | 25.32 | 119,300 |
12 Feb 2024 | 26.00 | 26.05 | 25.98 | 25.98 | 25.56 | 1,400 |
09 Feb 2024 | 25.91 | 25.98 | 25.90 | 25.95 | 25.54 | 700 |
08 Feb 2024 | 25.97 | 25.97 | 25.94 | 25.94 | 25.53 | 900 |
07 Feb 2024 | 25.94 | 25.94 | 25.92 | 25.92 | 25.50 | 200 |
06 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.49 | 200 |
05 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.30 | 100 |
02 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.37 | 100 |
01 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.50 | 100 |
31 Jan 2024 | 25.81 | 25.84 | 25.69 | 25.69 | 25.28 | 700 |
30 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.42 | 100 |
29 Jan 2024 | 25.76 | 25.82 | 25.76 | 25.82 | 25.40 | 200 |
26 Jan 2024 | 25.81 | 25.83 | 25.81 | 25.83 | 25.41 | 300 |
25 Jan 2024 | 25.82 | 25.83 | 25.82 | 25.83 | 25.41 | 800 |
24 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.16 | 300 |
23 Jan 2024 | 25.50 | 25.58 | 25.50 | 25.58 | 25.17 | 200 |
22 Jan 2024 | 25.62 | 25.67 | 25.62 | 25.67 | 25.25 | 900 |
22 Jan 2024 | 0.175 Dividend | |||||
19 Jan 2024 | 25.73 | 25.82 | 25.73 | 25.81 | 25.22 | 500 |
18 Jan 2024 | 25.77 | 25.77 | 25.74 | 25.74 | 25.16 | 900 |
17 Jan 2024 | 25.79 | 25.79 | 25.74 | 25.74 | 25.15 | 100 |
16 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.20 | - |
12 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.33 | 100 |
11 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.28 | 100 |
10 Jan 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.10 | 100 |
09 Jan 2024 | 25.48 | 25.49 | 25.45 | 25.48 | 24.90 | 1,300 |
08 Jan 2024 | 25.54 | 25.55 | 25.54 | 25.55 | 24.97 | 300 |
05 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 24.94 | 100 |
04 Jan 2024 | 25.60 | 25.60 | 25.56 | 25.56 | 24.97 | 300 |
03 Jan 2024 | 25.52 | 25.60 | 25.52 | 25.60 | 25.02 | 300 |
02 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.05 | 100 |
29 Dec 2023 | 25.82 | 25.82 | 25.81 | 25.81 | 25.23 | 200 |
28 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.25 | 100 |
27 Dec 2023 | 25.95 | 25.95 | 25.91 | 25.91 | 25.32 | 400 |
26 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.28 | 100 |
22 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.17 | 100 |
21 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.23 | 100 |
20 Dec 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.09 | 100 |
20 Dec 2023 | 0.231 Dividend | |||||
19 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.13 | 100 |
18 Dec 2023 | 25.91 | 25.91 | 25.90 | 25.91 | 25.09 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |