Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 27.13 | 27.17 | 27.13 | 27.17 | 27.17 | - |
17 May 2024 | 27.23 | 27.25 | 27.20 | 27.24 | 27.24 | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 27.09 | 27.09 | 27.05 | 27.05 | 27.05 | - |
14 May 2024 | 27.04 | 27.04 | 27.02 | 27.02 | 27.02 | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
06 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
03 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
02 May 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
01 May 2024 | 26.71 | 26.72 | 26.65 | 26.72 | 26.72 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 26.93 | 26.93 | 26.83 | 26.83 | 26.83 | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
19 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
18 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
17 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
16 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
15 Apr 2024 | 27.08 | 27.10 | 27.08 | 27.09 | 27.09 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
05 Apr 2024 | 27.14 | 27.14 | 27.12 | 27.12 | 27.12 | 378 |
04 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 193 |
03 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 367 |
02 Apr 2024 | 27.75 | 27.76 | 27.71 | 27.71 | 27.71 | 7,099 |
02 Apr 2024 | 0.071847 Dividend | |||||
28 Mar 2024 | 27.89 | 27.89 | 27.88 | 27.88 | 27.81 | 1,295 |
27 Mar 2024 | 27.80 | 27.82 | 27.80 | 27.82 | 27.75 | 7,496 |
26 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.67 | 360 |
25 Mar 2024 | 27.89 | 27.89 | 27.79 | 27.79 | 27.72 | 674 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.52 | 916 |
20 Mar 2024 | 27.56 | 27.56 | 27.54 | 27.54 | 27.47 | 75 |
19 Mar 2024 | 27.33 | 27.45 | 27.33 | 27.45 | 27.38 | 12,670 |
18 Mar 2024 | 27.33 | 27.34 | 27.32 | 27.34 | 27.27 | 507 |
15 Mar 2024 | 27.33 | 27.34 | 27.33 | 27.34 | 27.27 | 38 |
14 Mar 2024 | 27.48 | 27.50 | 27.45 | 27.50 | 27.43 | 1,035 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.35 | 730 |
11 Mar 2024 | 27.34 | 27.39 | 27.34 | 27.39 | 27.32 | 114 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 27.40 | 27.48 | 27.40 | 27.48 | 27.41 | 623 |
06 Mar 2024 | 27.42 | 27.42 | 27.36 | 27.36 | 27.29 | 88 |
05 Mar 2024 | 27.45 | 27.45 | 27.39 | 27.39 | 27.32 | 741 |
04 Mar 2024 | 27.33 | 27.46 | 27.33 | 27.41 | 27.34 | 512 |
01 Mar 2024 | 27.26 | 27.35 | 27.26 | 27.35 | 27.28 | 416 |
29 Feb 2024 | 27.22 | 27.22 | 27.18 | 27.18 | 27.11 | 594 |
28 Feb 2024 | 27.15 | 27.16 | 27.15 | 27.16 | 27.09 | 3,000 |
27 Feb 2024 | 27.00 | 27.08 | 27.00 | 27.08 | 27.01 | 1,340 |
26 Feb 2024 | 26.97 | 27.03 | 26.97 | 27.02 | 26.95 | 284 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.63 | 3 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.76 | 47 |
16 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.88 | 121 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 26.74 | 26.77 | 26.74 | 26.77 | 26.70 | 115 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 26.64 | 26.68 | 26.64 | 26.67 | 26.60 | 267 |
08 Feb 2024 | 26.62 | 26.63 | 26.62 | 26.63 | 26.56 | 54 |
07 Feb 2024 | 26.44 | 26.44 | 26.43 | 26.43 | 26.36 | 184 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 26.47 | 26.47 | 26.34 | 26.36 | 26.29 | 800 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.26 | 21 |
30 Jan 2024 | 26.28 | 26.28 | 26.21 | 26.21 | 26.14 | 396 |
29 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.99 | 2,503 |
25 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.95 | 1,003 |
24 Jan 2024 | 25.92 | 25.99 | 25.92 | 25.99 | 25.92 | 2,346 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 25.91 | 25.91 | 25.87 | 25.87 | 25.80 | 49 |
19 Jan 2024 | 25.73 | 25.73 | 25.68 | 25.68 | 25.61 | 873 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 25.62 | 25.62 | 25.57 | 25.57 | 25.50 | 2,210 |
16 Jan 2024 | 25.57 | 25.58 | 25.56 | 25.56 | 25.49 | 144 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 25.32 | 48 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 25.20 | 25.20 | 25.12 | 25.17 | 25.11 | 1,996 |
04 Jan 2024 | 25.19 | 25.19 | 25.13 | 25.13 | 25.07 | 3,203 |
03 Jan 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 25.18 | 32 |
02 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.38 | 25 |
02 Jan 2024 | 0.17337 Dividend | |||||
29 Dec 2023 | 25.55 | 25.55 | 25.53 | 25.53 | 25.29 | 6,346 |
28 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.32 | 7,710 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |