Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.00 | 0.00 | 0.00 | 29.14 | 29.14 | - |
09 May 2024 | 29.65 | 29.65 | 29.42 | 29.51 | 29.51 | 8 |
08 May 2024 | 29.00 | 29.02 | 28.89 | 28.93 | 28.93 | 30 |
07 May 2024 | 29.28 | 29.55 | 29.28 | 29.48 | 29.48 | 77 |
03 May 2024 | 28.13 | 28.34 | 27.82 | 27.95 | 27.95 | 23 |
02 May 2024 | 26.82 | 26.94 | 25.82 | 26.07 | 26.07 | 227 |
01 May 2024 | 27.63 | 27.63 | 27.23 | 27.59 | 27.59 | 534 |
30 Apr 2024 | 27.50 | 27.75 | 27.50 | 27.61 | 27.61 | 103 |
29 Apr 2024 | 28.25 | 28.25 | 28.17 | 28.17 | 28.17 | 198 |
26 Apr 2024 | 27.67 | 27.91 | 27.59 | 27.72 | 27.72 | 441 |
25 Apr 2024 | 28.26 | 28.26 | 27.70 | 27.71 | 27.71 | 577 |
24 Apr 2024 | 28.72 | 28.73 | 28.56 | 28.56 | 28.56 | 95 |
23 Apr 2024 | 28.40 | 28.70 | 28.21 | 28.66 | 28.66 | 194 |
22 Apr 2024 | 27.87 | 28.07 | 27.73 | 28.07 | 28.07 | 99 |
19 Apr 2024 | 27.44 | 27.80 | 27.10 | 27.71 | 27.71 | 835 |
18 Apr 2024 | 27.21 | 27.21 | 27.12 | 27.15 | 27.15 | 70 |
17 Apr 2024 | 27.38 | 27.54 | 26.88 | 26.99 | 26.99 | 638 |
16 Apr 2024 | 27.75 | 27.88 | 26.97 | 27.49 | 27.49 | 2,302 |
15 Apr 2024 | 28.66 | 29.05 | 27.82 | 27.88 | 27.88 | 2,006 |
12 Apr 2024 | 28.78 | 28.95 | 28.47 | 28.47 | 28.47 | 47 |
11 Apr 2024 | 28.95 | 28.97 | 28.43 | 28.84 | 28.84 | 1,998 |
10 Apr 2024 | 29.06 | 29.50 | 28.75 | 29.20 | 29.20 | 316 |
09 Apr 2024 | 30.45 | 30.45 | 29.89 | 29.89 | 29.89 | 806 |
09 Apr 2024 | 0.45 Dividend | |||||
08 Apr 2024 | 31.04 | 31.09 | 30.83 | 31.09 | 30.64 | 20,332 |
05 Apr 2024 | 30.55 | 30.91 | 30.50 | 30.66 | 30.22 | 3,694 |
04 Apr 2024 | 32.17 | 32.17 | 31.74 | 31.74 | 31.28 | 226 |
03 Apr 2024 | 31.49 | 31.71 | 31.49 | 31.71 | 31.25 | 319 |
02 Apr 2024 | 31.31 | 31.39 | 31.09 | 31.25 | 30.80 | 268 |
28 Mar 2024 | 32.23 | 32.40 | 32.01 | 32.01 | 31.54 | 346 |
27 Mar 2024 | 31.00 | 31.90 | 31.00 | 31.86 | 31.40 | 1,634 |
26 Mar 2024 | 29.77 | 30.70 | 29.77 | 30.50 | 30.06 | 969 |
25 Mar 2024 | 29.85 | 30.05 | 29.54 | 29.90 | 29.47 | 326 |
22 Mar 2024 | 30.22 | 30.31 | 29.24 | 29.25 | 28.83 | 289 |
21 Mar 2024 | 28.49 | 30.00 | 28.46 | 30.00 | 29.56 | 1,421 |
20 Mar 2024 | 27.06 | 28.11 | 27.06 | 28.11 | 27.70 | 112 |
19 Mar 2024 | 27.38 | 27.45 | 27.25 | 27.38 | 26.98 | 505 |
18 Mar 2024 | 26.98 | 27.32 | 26.91 | 27.32 | 26.93 | 202 |
15 Mar 2024 | 26.74 | 27.13 | 26.69 | 26.69 | 26.31 | 636 |
14 Mar 2024 | 27.20 | 27.40 | 26.78 | 26.78 | 26.39 | 58 |
13 Mar 2024 | 26.76 | 27.42 | 26.76 | 27.42 | 27.02 | 240 |
12 Mar 2024 | 26.83 | 27.33 | 26.50 | 26.50 | 26.12 | 44 |
11 Mar 2024 | 26.85 | 27.29 | 26.58 | 27.14 | 26.74 | 68 |
08 Mar 2024 | 27.37 | 27.37 | 27.33 | 27.35 | 26.95 | 9 |
07 Mar 2024 | 27.21 | 27.24 | 26.76 | 26.86 | 26.47 | 271 |
06 Mar 2024 | 26.52 | 26.66 | 26.19 | 26.46 | 26.08 | 18 |
05 Mar 2024 | 25.63 | 26.61 | 25.54 | 26.61 | 26.23 | 177 |
04 Mar 2024 | 27.64 | 27.80 | 25.98 | 25.99 | 25.61 | 403 |
01 Mar 2024 | 27.56 | 27.56 | 27.13 | 27.40 | 27.00 | 425 |
29 Feb 2024 | 27.65 | 27.88 | 27.53 | 27.60 | 27.21 | 1,521 |
28 Feb 2024 | 27.58 | 27.75 | 27.49 | 27.57 | 27.17 | 307 |
27 Feb 2024 | 26.75 | 27.58 | 26.75 | 27.58 | 27.18 | 424 |
26 Feb 2024 | 26.97 | 27.33 | 26.80 | 26.80 | 26.41 | 487 |
23 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.01 | 100 |
22 Feb 2024 | 26.85 | 26.93 | 26.85 | 26.92 | 26.53 | 1,317 |
21 Feb 2024 | 26.93 | 27.23 | 26.75 | 27.03 | 26.64 | 34 |
20 Feb 2024 | 26.80 | 27.38 | 26.71 | 27.36 | 26.97 | 210 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 27.51 | 27.86 | 27.38 | 27.44 | 27.04 | 164 |
15 Feb 2024 | 27.54 | 28.20 | 27.39 | 28.00 | 27.59 | 87 |
14 Feb 2024 | 26.97 | 27.29 | 26.82 | 26.84 | 26.45 | 297 |
13 Feb 2024 | 26.73 | 27.08 | 26.57 | 26.57 | 26.18 | 1,024 |
12 Feb 2024 | 25.95 | 27.52 | 25.95 | 27.52 | 27.12 | 360 |
09 Feb 2024 | 25.99 | 26.29 | 25.18 | 25.56 | 25.19 | 2,571 |
08 Feb 2024 | 26.82 | 27.15 | 26.11 | 26.67 | 26.28 | 1,533 |
07 Feb 2024 | 26.93 | 26.93 | 26.63 | 26.81 | 26.42 | 465 |
06 Feb 2024 | 26.61 | 26.87 | 26.61 | 26.84 | 26.45 | 12,511 |
05 Feb 2024 | 26.34 | 26.48 | 26.07 | 26.48 | 26.10 | 491 |
02 Feb 2024 | 26.33 | 26.65 | 26.33 | 26.65 | 26.26 | 13,236 |
01 Feb 2024 | 27.57 | 27.57 | 26.01 | 26.26 | 25.88 | 1,788 |
31 Jan 2024 | 28.09 | 28.51 | 27.85 | 27.85 | 27.45 | 567 |
30 Jan 2024 | 28.41 | 28.47 | 28.27 | 28.41 | 28.00 | 164 |
29 Jan 2024 | 28.50 | 28.50 | 28.16 | 28.16 | 27.75 | 170 |
26 Jan 2024 | 28.42 | 28.64 | 28.27 | 28.54 | 28.13 | 1,097 |
25 Jan 2024 | 27.98 | 28.23 | 27.96 | 28.01 | 27.61 | 179 |
24 Jan 2024 | 28.30 | 28.39 | 27.93 | 27.97 | 27.57 | 213 |
23 Jan 2024 | 28.45 | 28.46 | 27.82 | 27.86 | 27.46 | 676 |
22 Jan 2024 | 27.87 | 28.06 | 27.80 | 27.80 | 27.40 | 296 |
19 Jan 2024 | 27.18 | 27.18 | 26.76 | 27.08 | 26.69 | 148 |
18 Jan 2024 | 27.14 | 27.14 | 26.59 | 26.59 | 26.21 | 183 |
17 Jan 2024 | 26.66 | 27.05 | 26.56 | 26.56 | 26.17 | 1,238 |
16 Jan 2024 | 27.40 | 27.45 | 26.95 | 26.98 | 26.58 | 587 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 27.98 | 28.16 | 27.47 | 27.59 | 27.19 | 234 |
11 Jan 2024 | 28.06 | 28.14 | 27.36 | 27.74 | 27.34 | 733 |
10 Jan 2024 | 27.73 | 28.27 | 27.66 | 28.22 | 27.81 | 1,065 |
09 Jan 2024 | 27.67 | 28.03 | 27.51 | 27.78 | 27.38 | 1,845 |
09 Jan 2024 | 0.45 Dividend | |||||
08 Jan 2024 | 28.25 | 28.40 | 28.12 | 28.35 | 27.50 | 374 |
05 Jan 2024 | 27.14 | 28.28 | 27.14 | 28.19 | 27.34 | 621 |
04 Jan 2024 | 26.32 | 26.91 | 26.32 | 26.91 | 26.09 | 12,385 |
03 Jan 2024 | 27.17 | 27.17 | 26.09 | 26.58 | 25.78 | 1,157 |
02 Jan 2024 | 26.83 | 27.61 | 26.78 | 27.60 | 26.77 | 1,101 |
29 Dec 2023 | 27.31 | 27.31 | 26.87 | 26.98 | 26.16 | 153 |
28 Dec 2023 | 27.25 | 27.38 | 27.06 | 27.23 | 26.41 | 414 |
27 Dec 2023 | 27.19 | 27.19 | 27.14 | 27.19 | 26.38 | 238 |
22 Dec 2023 | 28.15 | 28.15 | 27.23 | 27.23 | 26.41 | 247 |
21 Dec 2023 | 27.48 | 27.48 | 27.13 | 27.29 | 26.47 | 2,178 |
20 Dec 2023 | 27.56 | 28.02 | 27.56 | 28.00 | 27.16 | 1,320 |
19 Dec 2023 | 27.68 | 27.87 | 27.68 | 27.87 | 27.03 | 245 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |