Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.10 | 29.39 | 28.33 | 28.89 | 28.89 | 305 |
02 May 2024 | 28.62 | 29.02 | 28.62 | 29.02 | 29.02 | 220 |
30 Apr 2024 | 28.71 | 28.76 | 28.31 | 28.51 | 28.51 | - |
29 Apr 2024 | 28.41 | 28.84 | 28.41 | 28.70 | 28.70 | 500 |
29 Apr 2024 | 0.67 Dividend | |||||
26 Apr 2024 | 28.81 | 28.98 | 28.81 | 28.98 | 28.31 | 287 |
25 Apr 2024 | 28.51 | 28.58 | 28.51 | 28.58 | 27.92 | - |
24 Apr 2024 | 28.51 | 28.65 | 28.51 | 28.61 | 27.95 | 250 |
23 Apr 2024 | 28.26 | 28.56 | 28.26 | 28.51 | 27.85 | - |
22 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.74 | - |
19 Apr 2024 | 27.91 | 28.52 | 27.91 | 28.52 | 27.86 | - |
18 Apr 2024 | 28.11 | 28.21 | 28.02 | 28.13 | 27.48 | 1,050 |
17 Apr 2024 | 28.21 | 28.29 | 28.21 | 28.29 | 27.64 | - |
16 Apr 2024 | 28.51 | 28.51 | 28.21 | 28.25 | 27.60 | - |
15 Apr 2024 | 28.61 | 28.74 | 28.22 | 28.41 | 27.75 | 55 |
12 Apr 2024 | 28.51 | 28.90 | 28.51 | 28.56 | 27.90 | 135 |
11 Apr 2024 | 28.51 | 28.64 | 28.51 | 28.64 | 27.98 | - |
10 Apr 2024 | 29.21 | 29.21 | 28.58 | 28.58 | 27.92 | - |
09 Apr 2024 | 29.24 | 29.36 | 29.15 | 29.36 | 28.68 | 34 |
08 Apr 2024 | 29.25 | 29.26 | 29.25 | 29.26 | 28.58 | - |
05 Apr 2024 | 28.64 | 29.15 | 28.64 | 29.15 | 28.48 | 100 |
04 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.97 | - |
03 Apr 2024 | 28.81 | 28.81 | 28.77 | 28.77 | 28.10 | - |
02 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.74 | - |
28 Mar 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 28.33 | - |
27 Mar 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.13 | 35 |
26 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.74 | - |
25 Mar 2024 | 28.45 | 28.80 | 28.45 | 28.80 | 28.13 | - |
22 Mar 2024 | 28.65 | 29.15 | 28.55 | 28.55 | 27.89 | 200 |
21 Mar 2024 | 28.45 | 28.55 | 28.45 | 28.55 | 27.89 | - |
20 Mar 2024 | 28.35 | 28.60 | 28.35 | 28.60 | 27.94 | - |
19 Mar 2024 | 28.25 | 28.55 | 28.25 | 28.50 | 27.84 | 13 |
18 Mar 2024 | 28.25 | 28.50 | 28.10 | 28.30 | 27.65 | 201 |
15 Mar 2024 | 28.20 | 28.30 | 28.20 | 28.30 | 27.65 | - |
14 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.60 | - |
13 Mar 2024 | 28.25 | 28.70 | 28.25 | 28.35 | 27.69 | - |
12 Mar 2024 | 28.25 | 28.45 | 28.25 | 28.45 | 27.79 | 2 |
11 Mar 2024 | 27.90 | 28.25 | 27.90 | 28.25 | 27.60 | - |
08 Mar 2024 | 27.85 | 28.05 | 27.85 | 28.05 | 27.40 | - |
07 Mar 2024 | 28.25 | 28.25 | 27.85 | 27.90 | 27.25 | 7 |
06 Mar 2024 | 28.25 | 28.45 | 28.00 | 28.00 | 27.35 | - |
05 Mar 2024 | 28.90 | 28.90 | 28.50 | 28.50 | 27.84 | 550 |
04 Mar 2024 | 28.35 | 29.00 | 28.35 | 29.00 | 28.33 | 40 |
01 Mar 2024 | 28.65 | 29.05 | 28.65 | 28.65 | 27.99 | 30 |
29 Feb 2024 | 28.90 | 28.90 | 28.85 | 28.85 | 28.18 | 30 |
28 Feb 2024 | 28.65 | 28.70 | 28.65 | 28.70 | 28.04 | - |
27 Feb 2024 | 28.65 | 28.85 | 28.65 | 28.65 | 27.99 | 7,319 |
26 Feb 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 27.94 | - |
23 Feb 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.33 | 50 |
22 Feb 2024 | 28.85 | 29.05 | 28.75 | 29.00 | 28.33 | 277 |
21 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.18 | - |
20 Feb 2024 | 28.45 | 28.95 | 28.35 | 28.85 | 28.18 | - |
19 Feb 2024 | 28.55 | 28.70 | 28.45 | 28.45 | 27.79 | 126 |
16 Feb 2024 | 28.45 | 28.75 | 28.45 | 28.75 | 28.09 | 83 |
15 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.04 | - |
14 Feb 2024 | 28.25 | 28.80 | 28.25 | 28.80 | 28.13 | 100 |
13 Feb 2024 | 28.40 | 28.45 | 28.30 | 28.45 | 27.79 | 450 |
12 Feb 2024 | 28.45 | 28.60 | 28.30 | 28.60 | 27.94 | 141 |
09 Feb 2024 | 27.65 | 28.15 | 27.65 | 28.15 | 27.50 | - |
08 Feb 2024 | 26.10 | 27.80 | 26.10 | 27.75 | 27.11 | - |
07 Feb 2024 | 25.85 | 26.10 | 25.80 | 26.10 | 25.50 | 150 |
06 Feb 2024 | 25.90 | 25.95 | 25.90 | 25.95 | 25.35 | - |
05 Feb 2024 | 26.05 | 26.30 | 25.55 | 25.55 | 24.96 | 2,185 |
02 Feb 2024 | 26.55 | 26.65 | 26.10 | 26.10 | 25.50 | 130 |
02 Feb 2024 | 0.67 Dividend | |||||
01 Feb 2024 | 26.85 | 27.40 | 26.85 | 26.90 | 25.62 | 500 |
31 Jan 2024 | 26.95 | 27.20 | 26.95 | 27.10 | 25.81 | 450 |
30 Jan 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 25.91 | - |
29 Jan 2024 | 26.95 | 26.95 | 26.85 | 26.85 | 25.58 | - |
26 Jan 2024 | 26.45 | 26.75 | 26.45 | 26.70 | 25.43 | - |
25 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.10 | - |
24 Jan 2024 | 27.25 | 27.50 | 26.35 | 26.35 | 25.10 | 408 |
23 Jan 2024 | 27.25 | 27.40 | 27.25 | 27.30 | 26.00 | - |
22 Jan 2024 | 27.05 | 27.75 | 27.05 | 27.20 | 25.91 | 2,040 |
19 Jan 2024 | 26.85 | 26.90 | 26.85 | 26.85 | 25.58 | 400 |
18 Jan 2024 | 26.80 | 27.15 | 26.80 | 27.00 | 25.72 | - |
17 Jan 2024 | 27.65 | 27.65 | 26.95 | 27.10 | 25.81 | 445 |
16 Jan 2024 | 27.85 | 28.10 | 27.85 | 28.00 | 26.67 | 235 |
15 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.53 | - |
12 Jan 2024 | 27.65 | 28.25 | 27.65 | 28.25 | 26.91 | 580 |
11 Jan 2024 | 27.65 | 27.95 | 27.65 | 27.95 | 26.62 | 33 |
10 Jan 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 26.39 | - |
09 Jan 2024 | 27.85 | 27.95 | 27.85 | 27.85 | 26.53 | - |
08 Jan 2024 | 27.65 | 27.85 | 27.65 | 27.85 | 26.53 | - |
05 Jan 2024 | 27.70 | 28.05 | 27.70 | 28.05 | 26.72 | 28 |
04 Jan 2024 | 27.85 | 27.85 | 27.65 | 27.75 | 26.43 | - |
03 Jan 2024 | 28.05 | 28.40 | 27.75 | 28.00 | 26.67 | 430 |
02 Jan 2024 | 27.70 | 28.25 | 27.70 | 28.10 | 26.77 | 190 |
29 Dec 2023 | 27.90 | 27.90 | 27.75 | 27.75 | 26.43 | - |
28 Dec 2023 | 27.50 | 27.75 | 27.50 | 27.75 | 26.43 | - |
27 Dec 2023 | 27.45 | 27.60 | 27.45 | 27.55 | 26.24 | - |
22 Dec 2023 | 27.70 | 28.10 | 27.70 | 27.90 | 26.58 | 1,457 |
21 Dec 2023 | 28.05 | 28.05 | 27.95 | 27.95 | 26.62 | 63 |
20 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.00 | 570 |
19 Dec 2023 | 28.20 | 28.40 | 28.20 | 28.35 | 27.00 | 167 |
18 Dec 2023 | 28.25 | 28.35 | 28.25 | 28.35 | 27.00 | - |
15 Dec 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 26.91 | - |
14 Dec 2023 | 28.55 | 28.55 | 28.25 | 28.25 | 26.91 | - |
13 Dec 2023 | 28.55 | 28.85 | 28.50 | 28.50 | 27.15 | 128 |
12 Dec 2023 | 28.45 | 28.75 | 28.45 | 28.75 | 27.39 | 483 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |