Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 29.62 | 29.62 | - |
17 May 2024 | 29.53 | 29.61 | 29.53 | 29.59 | 29.59 | 36 |
16 May 2024 | 29.55 | 29.67 | 29.50 | 29.62 | 29.62 | 423 |
15 May 2024 | 29.45 | 29.55 | 29.39 | 29.55 | 29.55 | 136 |
14 May 2024 | 29.26 | 29.26 | 28.93 | 29.02 | 29.02 | 1,176 |
13 May 2024 | 29.14 | 29.34 | 28.98 | 29.14 | 29.14 | 73 |
10 May 2024 | 29.06 | 29.23 | 28.93 | 29.12 | 29.12 | 79 |
09 May 2024 | 28.56 | 28.82 | 28.55 | 28.81 | 28.81 | 1,239 |
08 May 2024 | 28.38 | 28.50 | 28.28 | 28.43 | 28.43 | 148 |
07 May 2024 | 28.30 | 28.30 | 28.21 | 28.25 | 28.25 | 123 |
03 May 2024 | 27.94 | 28.15 | 27.94 | 27.94 | 27.94 | 17 |
02 May 2024 | 28.01 | 28.07 | 27.88 | 27.88 | 27.88 | 116 |
01 May 2024 | 27.70 | 28.03 | 27.50 | 27.95 | 27.95 | 213 |
30 Apr 2024 | 27.42 | 27.48 | 27.18 | 27.48 | 27.48 | 83 |
29 Apr 2024 | 27.15 | 27.52 | 27.15 | 27.44 | 27.44 | 1,074 |
26 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 12 |
25 Apr 2024 | 27.31 | 27.31 | 27.14 | 27.27 | 27.27 | 3 |
24 Apr 2024 | 26.99 | 27.18 | 26.83 | 27.18 | 27.18 | 207 |
23 Apr 2024 | 27.35 | 27.42 | 27.35 | 27.42 | 27.42 | 29 |
22 Apr 2024 | 27.02 | 27.39 | 26.96 | 27.39 | 27.39 | 62,451 |
19 Apr 2024 | 26.67 | 27.05 | 26.67 | 27.05 | 27.05 | 187,305 |
18 Apr 2024 | 26.56 | 26.56 | 26.38 | 26.45 | 26.45 | 1,232 |
17 Apr 2024 | 26.19 | 26.38 | 26.12 | 26.38 | 26.38 | 815 |
16 Apr 2024 | 26.36 | 26.39 | 25.98 | 26.12 | 26.12 | 753 |
15 Apr 2024 | 26.80 | 26.83 | 26.46 | 26.48 | 26.48 | 1,946 |
12 Apr 2024 | 26.92 | 26.93 | 26.58 | 26.62 | 26.62 | 1,516 |
11 Apr 2024 | 26.86 | 26.95 | 26.70 | 26.79 | 26.79 | 155 |
10 Apr 2024 | 27.11 | 27.11 | 26.87 | 26.90 | 26.90 | 217 |
09 Apr 2024 | 27.51 | 27.55 | 27.39 | 27.44 | 27.44 | 652 |
08 Apr 2024 | 27.29 | 27.59 | 27.23 | 27.28 | 27.28 | 63,397 |
05 Apr 2024 | 27.10 | 27.23 | 26.96 | 27.09 | 27.09 | 112 |
04 Apr 2024 | 27.29 | 27.29 | 27.24 | 27.24 | 27.24 | 55 |
03 Apr 2024 | 27.46 | 27.46 | 27.41 | 27.45 | 27.45 | 11 |
02 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 3 |
28 Mar 2024 | 27.44 | 27.53 | 27.36 | 27.53 | 27.53 | 1,446 |
27 Mar 2024 | 26.78 | 27.20 | 26.78 | 27.17 | 27.17 | 1,443 |
26 Mar 2024 | 27.07 | 27.08 | 26.67 | 26.67 | 26.67 | 1,840 |
25 Mar 2024 | 27.19 | 27.21 | 26.97 | 27.04 | 27.04 | 57,136 |
22 Mar 2024 | 27.17 | 27.25 | 27.05 | 27.10 | 27.10 | 2,268 |
21 Mar 2024 | 27.12 | 27.25 | 27.06 | 27.07 | 27.07 | 4,202 |
20 Mar 2024 | 27.00 | 27.19 | 26.96 | 27.00 | 27.00 | 386 |
19 Mar 2024 | 27.05 | 27.25 | 26.89 | 26.92 | 26.92 | 128 |
18 Mar 2024 | 26.66 | 26.83 | 26.45 | 26.83 | 26.83 | 1,140 |
15 Mar 2024 | 26.38 | 26.76 | 26.38 | 26.58 | 26.58 | 138 |
14 Mar 2024 | 26.86 | 26.86 | 26.40 | 26.40 | 26.40 | 1,052 |
13 Mar 2024 | 27.03 | 27.16 | 26.88 | 26.88 | 26.88 | 72 |
12 Mar 2024 | 27.05 | 27.28 | 27.03 | 27.09 | 27.09 | 151 |
11 Mar 2024 | 27.17 | 27.31 | 27.07 | 27.25 | 27.25 | 228 |
08 Mar 2024 | 27.16 | 27.19 | 27.00 | 27.19 | 27.19 | 1,419 |
07 Mar 2024 | 26.80 | 27.00 | 26.75 | 26.78 | 26.78 | 98 |
07 Mar 2024 | 0.2575 Dividend | |||||
06 Mar 2024 | 26.93 | 27.05 | 26.92 | 26.92 | 26.66 | 65 |
05 Mar 2024 | 26.90 | 27.21 | 26.83 | 26.88 | 26.62 | 2,960 |
04 Mar 2024 | 26.05 | 26.59 | 26.05 | 26.59 | 26.34 | 295 |
01 Mar 2024 | 26.27 | 26.29 | 25.91 | 25.98 | 25.73 | 324 |
29 Feb 2024 | 26.31 | 26.41 | 26.15 | 26.26 | 26.01 | 178 |
28 Feb 2024 | 26.33 | 26.40 | 26.22 | 26.24 | 25.98 | 2,149 |
27 Feb 2024 | 26.32 | 26.36 | 26.31 | 26.36 | 26.11 | 217 |
26 Feb 2024 | 26.61 | 26.65 | 26.25 | 26.32 | 26.07 | 314 |
23 Feb 2024 | 26.87 | 26.90 | 26.87 | 26.90 | 26.64 | 304 |
22 Feb 2024 | 26.68 | 26.73 | 26.58 | 26.72 | 26.46 | 5,966 |
21 Feb 2024 | 26.65 | 26.86 | 26.65 | 26.79 | 26.53 | 10,211 |
20 Feb 2024 | 26.56 | 26.74 | 26.55 | 26.56 | 26.31 | 1,300 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 26.75 | 26.78 | 26.11 | 26.73 | 26.47 | 4,255 |
15 Feb 2024 | 26.36 | 26.57 | 26.22 | 26.57 | 26.31 | 285 |
14 Feb 2024 | 26.08 | 26.15 | 26.08 | 26.15 | 25.90 | 491 |
13 Feb 2024 | 26.28 | 26.28 | 25.76 | 25.91 | 25.66 | 138 |
12 Feb 2024 | 25.89 | 26.12 | 25.78 | 26.11 | 25.86 | 2,075 |
09 Feb 2024 | 25.62 | 25.74 | 25.55 | 25.72 | 25.47 | 2,462 |
08 Feb 2024 | 25.54 | 25.56 | 25.36 | 25.36 | 25.12 | 58 |
07 Feb 2024 | 25.87 | 25.87 | 25.78 | 25.80 | 25.55 | 718 |
06 Feb 2024 | 25.57 | 25.75 | 25.49 | 25.72 | 25.47 | 16,125 |
05 Feb 2024 | 25.76 | 25.93 | 25.60 | 25.83 | 25.58 | 244 |
02 Feb 2024 | 26.26 | 26.27 | 25.91 | 25.92 | 25.67 | 6,296 |
01 Feb 2024 | 26.07 | 26.44 | 26.03 | 26.44 | 26.19 | 7,613 |
31 Jan 2024 | 26.28 | 26.51 | 26.26 | 26.38 | 26.13 | 9,655 |
30 Jan 2024 | 25.94 | 25.98 | 25.81 | 25.98 | 25.73 | 181 |
29 Jan 2024 | 25.88 | 25.90 | 25.78 | 25.88 | 25.63 | 18 |
26 Jan 2024 | 25.92 | 25.93 | 25.84 | 25.91 | 25.66 | 307 |
25 Jan 2024 | 25.80 | 25.80 | 25.64 | 25.76 | 25.51 | 181 |
24 Jan 2024 | 25.85 | 25.85 | 25.43 | 25.50 | 25.26 | 206 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 26.01 | 26.23 | 25.79 | 25.79 | 25.54 | 226 |
19 Jan 2024 | 25.85 | 26.00 | 25.82 | 26.00 | 25.75 | 71 |
18 Jan 2024 | 26.18 | 26.18 | 25.75 | 25.89 | 25.64 | 217 |
17 Jan 2024 | 26.54 | 26.76 | 26.15 | 26.17 | 25.92 | 582 |
16 Jan 2024 | 26.95 | 27.03 | 26.88 | 26.98 | 26.72 | 34 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 27.23 | 27.32 | 27.05 | 27.21 | 26.95 | 70 |
11 Jan 2024 | 27.46 | 27.54 | 26.90 | 26.97 | 26.71 | 151 |
10 Jan 2024 | 27.75 | 27.80 | 27.61 | 27.63 | 27.37 | 5,875 |
09 Jan 2024 | 27.99 | 27.99 | 27.78 | 27.83 | 27.56 | 148 |
08 Jan 2024 | 27.72 | 27.94 | 27.72 | 27.83 | 27.57 | 338 |
05 Jan 2024 | 27.84 | 27.84 | 27.64 | 27.64 | 27.38 | 481 |
04 Jan 2024 | 27.75 | 27.91 | 27.61 | 27.61 | 27.35 | 652 |
03 Jan 2024 | 27.56 | 27.71 | 27.44 | 27.65 | 27.39 | 936 |
02 Jan 2024 | 27.00 | 27.46 | 26.99 | 27.46 | 27.20 | 1,360 |
29 Dec 2023 | 27.00 | 27.16 | 26.95 | 26.95 | 26.69 | 71 |
28 Dec 2023 | 27.19 | 27.19 | 27.02 | 27.18 | 26.92 | 4,901 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |