Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 27.95 | 27.96 | 27.95 | 27.96 | 27.96 | 188 |
15 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 275 |
14 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 156 |
13 May 2024 | 27.69 | 27.69 | 27.64 | 27.64 | 27.64 | 308 |
10 May 2024 | 27.66 | 27.66 | 27.59 | 27.61 | 27.61 | 1,294 |
09 May 2024 | 27.44 | 27.50 | 27.44 | 27.50 | 27.50 | 1,951 |
08 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 75 |
07 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 27 |
06 May 2024 | 27.18 | 27.24 | 27.18 | 27.24 | 27.24 | 1,122 |
03 May 2024 | 27.50 | 27.50 | 27.04 | 27.05 | 27.05 | 544 |
02 May 2024 | 26.85 | 26.92 | 26.85 | 26.90 | 26.90 | 977 |
01 May 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 51 |
30 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 48 |
29 Apr 2024 | 26.91 | 26.98 | 26.91 | 26.95 | 26.95 | 1,348 |
26 Apr 2024 | 26.84 | 26.84 | 26.80 | 26.80 | 26.80 | 639 |
25 Apr 2024 | 26.59 | 26.74 | 26.59 | 26.74 | 26.74 | 385 |
24 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 208 |
23 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 32 |
22 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 170 |
19 Apr 2024 | 26.25 | 26.32 | 26.25 | 26.32 | 26.32 | 344 |
18 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 34 |
17 Apr 2024 | 27.00 | 27.00 | 26.18 | 26.18 | 26.18 | 1,087 |
16 Apr 2024 | 26.11 | 26.19 | 26.09 | 26.09 | 26.09 | 1,134 |
15 Apr 2024 | 26.58 | 26.58 | 26.36 | 26.36 | 26.36 | 1,003 |
12 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 159 |
11 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3 |
10 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 50 |
09 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 48 |
08 Apr 2024 | 27.17 | 27.17 | 27.16 | 27.16 | 27.16 | 111 |
05 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 152 |
04 Apr 2024 | 27.08 | 27.08 | 27.03 | 27.03 | 27.03 | 264 |
03 Apr 2024 | 27.22 | 27.22 | 27.21 | 27.21 | 27.21 | 244 |
02 Apr 2024 | 27.08 | 27.10 | 27.08 | 27.10 | 27.10 | 168 |
01 Apr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 128 |
28 Mar 2024 | 27.23 | 27.25 | 27.23 | 27.25 | 27.25 | 923 |
27 Mar 2024 | 27.21 | 27.28 | 27.21 | 27.28 | 27.28 | 2,109 |
26 Mar 2024 | 27.13 | 27.14 | 27.05 | 27.05 | 27.05 | 554 |
25 Mar 2024 | 27.08 | 27.16 | 27.06 | 27.06 | 27.06 | 3,629 |
22 Mar 2024 | 27.12 | 27.12 | 27.09 | 27.09 | 27.09 | 1,450 |
21 Mar 2024 | 27.19 | 27.19 | 27.17 | 27.17 | 27.17 | 578 |
20 Mar 2024 | 27.04 | 27.29 | 27.04 | 27.29 | 27.29 | 1,990 |
20 Mar 2024 | 0.15588 Dividend | |||||
19 Mar 2024 | 27.09 | 27.18 | 27.09 | 27.18 | 27.02 | 1,188 |
18 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.86 | 589 |
15 Mar 2024 | 27.03 | 27.04 | 27.03 | 27.04 | 26.89 | 1,392 |
14 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.78 | 82 |
13 Mar 2024 | 27.17 | 27.17 | 27.16 | 27.16 | 27.01 | 1,100 |
12 Mar 2024 | 27.13 | 27.18 | 27.13 | 27.18 | 27.03 | 1,733 |
11 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.88 | 126 |
08 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.94 | 400 |
07 Mar 2024 | 27.09 | 27.10 | 27.09 | 27.10 | 26.95 | 568 |
06 Mar 2024 | 27.09 | 27.09 | 26.93 | 26.93 | 26.77 | 390 |
05 Mar 2024 | 26.74 | 26.74 | 26.64 | 26.66 | 26.51 | 1,004 |
04 Mar 2024 | 26.70 | 26.70 | 26.61 | 26.61 | 26.45 | 1,106 |
01 Mar 2024 | 26.72 | 26.72 | 26.58 | 26.69 | 26.54 | 58,958 |
29 Feb 2024 | 26.75 | 26.75 | 26.58 | 26.59 | 26.44 | 18,588 |
28 Feb 2024 | 26.67 | 26.67 | 26.61 | 26.62 | 26.47 | 938 |
27 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | 10 |
26 Feb 2024 | 26.78 | 26.78 | 26.75 | 26.77 | 26.62 | 1,792 |
23 Feb 2024 | 26.89 | 26.90 | 26.89 | 26.90 | 26.75 | 307 |
22 Feb 2024 | 26.78 | 26.88 | 26.78 | 26.88 | 26.72 | 5,008 |
21 Feb 2024 | 26.62 | 26.69 | 26.62 | 26.69 | 26.54 | 638 |
20 Feb 2024 | 26.67 | 26.67 | 26.61 | 26.62 | 26.47 | 1,309 |
16 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.39 | 3 |
15 Feb 2024 | 26.51 | 26.54 | 26.51 | 26.53 | 26.38 | 1,184 |
14 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.04 | 212 |
13 Feb 2024 | 25.87 | 25.95 | 25.87 | 25.95 | 25.80 | 252 |
12 Feb 2024 | 26.35 | 26.35 | 26.31 | 26.31 | 26.16 | 210 |
09 Feb 2024 | 26.12 | 26.20 | 26.12 | 26.20 | 26.05 | 426 |
08 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.07 | 235 |
07 Feb 2024 | 26.33 | 26.35 | 26.33 | 26.34 | 26.19 | 247 |
06 Feb 2024 | 26.32 | 26.43 | 26.32 | 26.43 | 26.28 | 292 |
05 Feb 2024 | 26.34 | 26.34 | 26.25 | 26.25 | 26.10 | 192 |
02 Feb 2024 | 26.48 | 26.51 | 26.48 | 26.51 | 26.35 | 1,294 |
01 Feb 2024 | 26.91 | 26.91 | 26.75 | 26.79 | 26.63 | 1,159 |
31 Jan 2024 | 26.83 | 26.84 | 26.60 | 26.60 | 26.45 | 5,208 |
30 Jan 2024 | 26.73 | 26.73 | 26.59 | 26.69 | 26.54 | 15,726 |
29 Jan 2024 | 26.49 | 26.65 | 26.49 | 26.65 | 26.50 | 1,232 |
26 Jan 2024 | 26.63 | 26.64 | 26.61 | 26.63 | 26.47 | 776 |
25 Jan 2024 | 26.51 | 26.54 | 26.43 | 26.54 | 26.39 | 3,599 |
24 Jan 2024 | 26.61 | 26.61 | 26.53 | 26.53 | 26.38 | 1,766 |
23 Jan 2024 | 26.33 | 26.42 | 26.32 | 26.41 | 26.26 | 4,263 |
22 Jan 2024 | 26.47 | 26.47 | 26.44 | 26.44 | 26.29 | 764 |
19 Jan 2024 | 26.32 | 26.44 | 26.29 | 26.44 | 26.29 | 518 |
18 Jan 2024 | 26.33 | 26.38 | 26.25 | 26.38 | 26.23 | 2,441 |
17 Jan 2024 | 26.22 | 26.31 | 26.20 | 26.31 | 26.16 | 5,057 |
16 Jan 2024 | 26.68 | 26.71 | 26.56 | 26.58 | 26.42 | 4,044 |
12 Jan 2024 | 27.08 | 27.12 | 26.95 | 26.98 | 26.82 | 1,592 |
11 Jan 2024 | 26.88 | 26.91 | 26.76 | 26.90 | 26.75 | 2,120 |
10 Jan 2024 | 26.93 | 26.93 | 26.86 | 26.91 | 26.75 | 3,556 |
09 Jan 2024 | 26.96 | 26.96 | 26.87 | 26.91 | 26.75 | 2,721 |
08 Jan 2024 | 26.97 | 27.15 | 26.94 | 27.15 | 26.99 | 10,125 |
05 Jan 2024 | 27.12 | 27.12 | 26.96 | 27.00 | 26.85 | 84,608 |
04 Jan 2024 | 26.97 | 26.98 | 26.90 | 26.90 | 26.75 | 615 |
03 Jan 2024 | 26.70 | 26.78 | 26.70 | 26.78 | 26.62 | 2,524 |
02 Jan 2024 | 26.90 | 26.90 | 26.83 | 26.83 | 26.67 | 123 |
29 Dec 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.81 | 15 |
28 Dec 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.76 | 121 |
27 Dec 2023 | 26.96 | 26.99 | 26.96 | 26.99 | 26.84 | 210 |
26 Dec 2023 | 26.84 | 26.89 | 26.84 | 26.89 | 26.73 | 842 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |