Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 50 |
17 May 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
16 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
15 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
14 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
13 May 2024 | 27.45 | 27.46 | 27.45 | 27.46 | 27.46 | 50 |
10 May 2024 | 27.13 | 27.50 | 27.13 | 27.50 | 27.50 | 43 |
09 May 2024 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | - |
08 May 2024 | 27.24 | 27.47 | 27.24 | 27.47 | 27.47 | 375 |
07 May 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
06 May 2024 | 27.20 | 27.20 | 26.61 | 26.61 | 26.61 | 36 |
03 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
02 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 4 |
30 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
29 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
26 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
25 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
24 Apr 2024 | 26.56 | 26.83 | 26.50 | 26.56 | 26.56 | 120 |
23 Apr 2024 | 26.16 | 26.45 | 26.16 | 26.45 | 26.45 | 42 |
22 Apr 2024 | 26.16 | 26.48 | 26.16 | 26.48 | 26.48 | 100 |
19 Apr 2024 | 25.29 | 25.76 | 25.29 | 25.76 | 25.76 | - |
18 Apr 2024 | 25.45 | 25.58 | 25.45 | 25.58 | 25.58 | 70 |
17 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
16 Apr 2024 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 700 |
15 Apr 2024 | 26.02 | 26.42 | 26.02 | 26.42 | 26.42 | 98 |
12 Apr 2024 | 26.22 | 26.58 | 26.22 | 26.33 | 26.33 | 200 |
11 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
10 Apr 2024 | 27.33 | 27.57 | 26.33 | 26.33 | 26.33 | 5,145 |
09 Apr 2024 | 27.50 | 27.57 | 27.20 | 27.57 | 27.57 | 130 |
08 Apr 2024 | 26.96 | 27.32 | 26.96 | 27.32 | 27.32 | 80 |
05 Apr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
04 Apr 2024 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | - |
03 Apr 2024 | 27.14 | 27.14 | 27.13 | 27.13 | 27.13 | - |
02 Apr 2024 | 27.38 | 27.45 | 27.35 | 27.35 | 27.35 | 45 |
28 Mar 2024 | 27.25 | 27.60 | 27.25 | 27.60 | 27.60 | 150 |
27 Mar 2024 | 26.81 | 26.81 | 26.80 | 26.80 | 26.80 | - |
26 Mar 2024 | 26.44 | 26.50 | 26.44 | 26.50 | 26.50 | - |
25 Mar 2024 | 26.65 | 26.82 | 26.65 | 26.82 | 26.82 | 50 |
22 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
21 Mar 2024 | 26.26 | 26.76 | 26.26 | 26.76 | 26.76 | 200 |
20 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
20 Mar 2024 | 0.415 Dividend | |||||
19 Mar 2024 | 26.48 | 27.02 | 26.48 | 27.02 | 26.61 | 45 |
18 Mar 2024 | 26.48 | 26.81 | 26.48 | 26.81 | 26.40 | 52 |
15 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.94 | - |
14 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.34 | - |
13 Mar 2024 | 26.80 | 27.21 | 26.80 | 27.10 | 26.68 | 190 |
12 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.58 | - |
11 Mar 2024 | 26.42 | 26.42 | 26.40 | 26.40 | 25.99 | - |
08 Mar 2024 | 26.27 | 26.81 | 26.27 | 26.81 | 26.40 | 96 |
07 Mar 2024 | 26.34 | 26.34 | 26.33 | 26.33 | 25.93 | - |
06 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.17 | - |
05 Mar 2024 | 27.17 | 27.50 | 27.17 | 27.50 | 27.08 | 75 |
04 Mar 2024 | 27.05 | 27.05 | 26.92 | 26.92 | 26.51 | - |
01 Mar 2024 | 27.58 | 27.58 | 27.24 | 27.24 | 26.82 | 80 |
29 Feb 2024 | 27.11 | 27.26 | 27.11 | 27.26 | 26.84 | 10 |
28 Feb 2024 | 27.02 | 27.32 | 27.02 | 27.32 | 26.90 | 320 |
27 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.63 | - |
26 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.46 | - |
23 Feb 2024 | 27.53 | 27.73 | 27.53 | 27.73 | 27.30 | 200 |
22 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.84 | - |
21 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.75 | - |
20 Feb 2024 | 27.46 | 27.46 | 27.45 | 27.45 | 27.03 | 360 |
19 Feb 2024 | 27.25 | 27.56 | 27.25 | 27.56 | 27.14 | 105 |
16 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.79 | - |
15 Feb 2024 | 27.09 | 27.45 | 27.09 | 27.37 | 26.95 | 94 |
14 Feb 2024 | 27.13 | 27.38 | 27.13 | 27.38 | 26.96 | - |
13 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.99 | - |
12 Feb 2024 | 27.37 | 27.92 | 27.37 | 27.92 | 27.49 | 205 |
09 Feb 2024 | 27.36 | 27.50 | 27.36 | 27.50 | 27.08 | 10 |
08 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.06 | - |
07 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.14 | - |
06 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.06 | - |
05 Feb 2024 | 28.14 | 28.14 | 27.56 | 27.56 | 27.14 | 80 |
02 Feb 2024 | 28.37 | 28.75 | 28.37 | 28.75 | 28.31 | 90 |
01 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.66 | 50 |
31 Jan 2024 | 27.80 | 28.20 | 27.80 | 28.20 | 27.77 | 28 |
30 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.48 | - |
29 Jan 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.46 | - |
26 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.52 | - |
25 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.36 | - |
24 Jan 2024 | 28.26 | 28.61 | 28.24 | 28.45 | 28.01 | 140 |
23 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.67 | - |
22 Jan 2024 | 27.80 | 28.10 | 27.80 | 28.10 | 27.67 | 433 |
19 Jan 2024 | 27.64 | 27.89 | 27.38 | 27.38 | 26.96 | 3 |
18 Jan 2024 | 27.98 | 27.98 | 27.90 | 27.90 | 27.47 | 250 |
17 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.92 | - |
16 Jan 2024 | 27.99 | 28.83 | 27.99 | 28.83 | 28.39 | 20 |
15 Jan 2024 | 28.60 | 28.60 | 28.00 | 28.32 | 27.89 | 364 |
12 Jan 2024 | 28.21 | 28.34 | 28.21 | 28.34 | 27.90 | 52 |
11 Jan 2024 | 28.59 | 28.59 | 28.50 | 28.50 | 28.06 | - |
10 Jan 2024 | 28.77 | 28.77 | 28.61 | 28.61 | 28.17 | - |
09 Jan 2024 | 29.12 | 29.12 | 28.84 | 28.84 | 28.40 | 400 |
08 Jan 2024 | 28.73 | 29.05 | 28.73 | 28.94 | 28.50 | 72 |
05 Jan 2024 | 29.05 | 29.36 | 29.00 | 29.00 | 28.55 | 172 |
04 Jan 2024 | 29.53 | 29.53 | 29.37 | 29.37 | 28.92 | - |
03 Jan 2024 | 29.62 | 29.64 | 29.62 | 29.64 | 29.18 | - |
02 Jan 2024 | 28.76 | 29.05 | 28.76 | 29.05 | 28.60 | 10 |
29 Dec 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.49 | - |
28 Dec 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |