Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 200 |
23 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
22 May 2024 | 27.31 | 27.31 | 27.23 | 27.23 | 27.23 | 300 |
21 May 2024 | 27.39 | 27.39 | 27.33 | 27.33 | 27.33 | 100 |
20 May 2024 | 27.36 | 27.38 | 27.32 | 27.32 | 27.32 | 900 |
17 May 2024 | 27.30 | 27.33 | 27.30 | 27.33 | 27.33 | 100 |
16 May 2024 | 27.28 | 27.31 | 27.27 | 27.29 | 27.29 | 3,500 |
15 May 2024 | 27.32 | 27.32 | 27.28 | 27.28 | 27.28 | 100 |
14 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
13 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 200 |
10 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
09 May 2024 | 26.97 | 27.05 | 26.97 | 27.05 | 27.05 | 100 |
08 May 2024 | 26.90 | 26.93 | 26.90 | 26.93 | 26.93 | 800 |
07 May 2024 | 26.97 | 26.97 | 26.91 | 26.91 | 26.91 | 200 |
06 May 2024 | 26.84 | 26.88 | 26.84 | 26.88 | 26.88 | 1,100 |
03 May 2024 | 26.76 | 26.80 | 26.76 | 26.78 | 26.78 | 400 |
02 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
01 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
30 Apr 2024 | 26.54 | 26.54 | 26.48 | 26.48 | 26.48 | 400 |
29 Apr 2024 | 26.69 | 26.69 | 26.67 | 26.67 | 26.67 | 300 |
26 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 300 |
25 Apr 2024 | 26.52 | 26.54 | 26.51 | 26.53 | 26.53 | 700 |
25 Apr 2024 | 0.099 Dividend | |||||
24 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.59 | 100 |
23 Apr 2024 | 26.67 | 26.71 | 26.64 | 26.70 | 26.60 | 2,800 |
22 Apr 2024 | 26.40 | 26.54 | 26.30 | 26.50 | 26.40 | 500 |
19 Apr 2024 | 26.26 | 26.34 | 26.23 | 26.32 | 26.22 | 500 |
18 Apr 2024 | 26.08 | 26.15 | 26.08 | 26.10 | 26.01 | 400 |
17 Apr 2024 | 26.00 | 26.06 | 25.96 | 26.03 | 25.93 | 3,200 |
16 Apr 2024 | 26.00 | 26.01 | 25.91 | 25.96 | 25.86 | 500 |
15 Apr 2024 | 26.26 | 26.26 | 26.08 | 26.08 | 25.98 | 1,300 |
12 Apr 2024 | 26.37 | 26.37 | 26.19 | 26.19 | 26.09 | 400 |
11 Apr 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 26.38 | 300 |
10 Apr 2024 | 26.54 | 26.54 | 26.43 | 26.48 | 26.38 | 600 |
09 Apr 2024 | 26.76 | 26.78 | 26.75 | 26.77 | 26.67 | 800 |
08 Apr 2024 | 26.79 | 26.79 | 26.67 | 26.70 | 26.60 | 800 |
05 Apr 2024 | 26.52 | 26.62 | 26.52 | 26.62 | 26.53 | 200 |
04 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.49 | 100 |
03 Apr 2024 | 26.78 | 26.78 | 26.73 | 26.73 | 26.63 | 1,400 |
02 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.68 | 100 |
01 Apr 2024 | 26.90 | 26.90 | 26.85 | 26.85 | 26.75 | 700 |
28 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.91 | 100 |
27 Mar 2024 | 26.73 | 26.86 | 26.73 | 26.86 | 26.76 | 8,400 |
26 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.50 | 100 |
26 Mar 2024 | 0.236 Dividend | |||||
25 Mar 2024 | 26.91 | 26.93 | 26.86 | 26.86 | 26.52 | 600 |
22 Mar 2024 | 26.96 | 26.96 | 26.84 | 26.84 | 26.50 | 400 |
21 Mar 2024 | 26.95 | 26.99 | 26.95 | 26.99 | 26.65 | 400 |
20 Mar 2024 | 26.77 | 26.88 | 26.77 | 26.88 | 26.54 | 600 |
19 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.40 | 100 |
18 Mar 2024 | 26.64 | 26.68 | 26.64 | 26.68 | 26.35 | 1,100 |
15 Mar 2024 | 26.66 | 26.67 | 26.66 | 26.67 | 26.34 | 100 |
14 Mar 2024 | 26.60 | 26.66 | 26.60 | 26.63 | 26.30 | 1,600 |
13 Mar 2024 | 26.89 | 26.89 | 26.81 | 26.81 | 26.48 | 1,400 |
12 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.45 | 100 |
11 Mar 2024 | 26.67 | 26.72 | 26.67 | 26.72 | 26.38 | 200 |
08 Mar 2024 | 26.63 | 26.64 | 26.61 | 26.61 | 26.28 | 3,100 |
07 Mar 2024 | 26.34 | 26.54 | 26.34 | 26.54 | 26.21 | 600 |
06 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.17 | 200 |
05 Mar 2024 | 26.35 | 26.41 | 26.31 | 26.31 | 25.98 | 200 |
04 Mar 2024 | 26.35 | 26.38 | 26.32 | 26.32 | 25.99 | 800 |
01 Mar 2024 | 26.38 | 26.38 | 26.37 | 26.37 | 26.04 | 200 |
29 Feb 2024 | 26.36 | 26.36 | 26.33 | 26.33 | 26.00 | 100 |
28 Feb 2024 | 26.28 | 26.28 | 26.23 | 26.26 | 25.93 | 4,500 |
27 Feb 2024 | 26.24 | 26.34 | 26.24 | 26.32 | 25.99 | 2,800 |
26 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.92 | 100 |
26 Feb 2024 | 0.042 Dividend | |||||
23 Feb 2024 | 26.47 | 26.47 | 26.39 | 26.41 | 26.04 | 300 |
22 Feb 2024 | 26.32 | 26.36 | 26.30 | 26.36 | 25.99 | 1,400 |
21 Feb 2024 | 26.20 | 26.24 | 26.19 | 26.24 | 25.87 | 5,600 |
20 Feb 2024 | 26.67 | 26.67 | 26.24 | 26.25 | 25.88 | 9,800 |
16 Feb 2024 | 26.35 | 26.36 | 26.28 | 26.28 | 25.91 | 4,500 |
15 Feb 2024 | 26.20 | 26.29 | 26.20 | 26.27 | 25.90 | 4,200 |
14 Feb 2024 | 26.10 | 26.10 | 26.04 | 26.08 | 25.71 | 2,500 |
13 Feb 2024 | 26.26 | 26.26 | 25.87 | 25.97 | 25.61 | 9,000 |
12 Feb 2024 | 27.35 | 27.35 | 26.20 | 26.32 | 25.95 | 20,200 |
09 Feb 2024 | 26.33 | 26.33 | 26.04 | 26.14 | 25.77 | 4,400 |
08 Feb 2024 | 26.19 | 26.23 | 26.17 | 26.17 | 25.80 | 500 |
07 Feb 2024 | 26.14 | 26.14 | 26.09 | 26.09 | 25.73 | 100 |
06 Feb 2024 | 26.20 | 26.20 | 26.19 | 26.19 | 25.82 | 200 |
05 Feb 2024 | 26.10 | 26.13 | 26.05 | 26.05 | 25.69 | 300 |
02 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.97 | 100 |
01 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.11 | 300 |
31 Jan 2024 | 26.40 | 26.40 | 26.24 | 26.24 | 25.88 | 700 |
30 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.12 | 100 |
29 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.10 | 100 |
26 Jan 2024 | 26.42 | 26.43 | 26.42 | 26.43 | 26.06 | 300 |
26 Jan 2024 | 0.076 Dividend | |||||
25 Jan 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 25.98 | 100 |
24 Jan 2024 | 26.42 | 26.42 | 26.27 | 26.27 | 25.83 | 300 |
23 Jan 2024 | 26.43 | 26.44 | 26.38 | 26.38 | 25.94 | 600 |
22 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.95 | 100 |
19 Jan 2024 | 26.36 | 26.36 | 26.31 | 26.31 | 25.87 | 100 |
18 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.78 | 100 |
17 Jan 2024 | 26.29 | 26.29 | 26.17 | 26.24 | 25.80 | 2,300 |
16 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.92 | 100 |
12 Jan 2024 | 26.57 | 26.66 | 26.57 | 26.61 | 26.16 | 900 |
11 Jan 2024 | 26.65 | 26.65 | 26.55 | 26.62 | 26.17 | 1,700 |
10 Jan 2024 | 26.71 | 26.71 | 26.66 | 26.66 | 26.21 | 800 |
09 Jan 2024 | 26.78 | 26.79 | 26.74 | 26.74 | 26.28 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |