Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 26.80 | 26.82 | 26.80 | 26.82 | 26.82 | 15,268 |
16 May 2024 | 26.76 | 26.82 | 26.76 | 26.78 | 26.78 | 22,323 |
15 May 2024 | 26.65 | 26.66 | 26.64 | 26.65 | 26.65 | 11,902 |
14 May 2024 | 26.65 | 26.65 | 26.61 | 26.64 | 26.64 | 6,998 |
13 May 2024 | 26.60 | 26.61 | 26.60 | 26.61 | 26.61 | 10,507 |
10 May 2024 | 26.60 | 26.62 | 26.58 | 26.61 | 26.61 | 26,325 |
09 May 2024 | 26.57 | 26.60 | 26.55 | 26.58 | 26.58 | 8,235 |
08 May 2024 | 26.71 | 26.71 | 26.67 | 26.67 | 26.67 | 17,624 |
07 May 2024 | 26.50 | 26.59 | 26.48 | 26.56 | 26.56 | 13,964 |
06 May 2024 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 7,680 |
03 May 2024 | 26.49 | 26.49 | 26.45 | 26.49 | 26.49 | 7,510 |
02 May 2024 | 26.40 | 26.44 | 26.40 | 26.44 | 26.44 | 20,217 |
01 May 2024 | 26.41 | 26.41 | 26.39 | 26.39 | 26.39 | 15,681 |
30 Apr 2024 | 26.40 | 26.46 | 26.40 | 26.44 | 26.44 | 15,574 |
29 Apr 2024 | 26.36 | 26.36 | 26.32 | 26.34 | 26.34 | 20,560 |
26 Apr 2024 | 26.28 | 26.31 | 26.24 | 26.27 | 26.27 | 11,163 |
24 Apr 2024 | 26.62 | 26.62 | 26.43 | 26.48 | 26.48 | 11,482 |
23 Apr 2024 | 26.59 | 26.59 | 26.55 | 26.55 | 26.55 | 11,206 |
22 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 20,318 |
19 Apr 2024 | 26.55 | 26.67 | 26.55 | 26.65 | 26.65 | 15,315 |
18 Apr 2024 | 26.52 | 29.00 | 26.48 | 26.56 | 26.56 | 70,947 |
17 Apr 2024 | 26.48 | 26.49 | 26.44 | 26.49 | 26.49 | 99,504 |
16 Apr 2024 | 26.59 | 26.60 | 26.57 | 26.57 | 26.57 | 18,050 |
15 Apr 2024 | 26.68 | 26.68 | 26.64 | 26.65 | 26.65 | 20,111 |
12 Apr 2024 | 26.59 | 26.60 | 26.55 | 26.59 | 26.59 | 6,755 |
11 Apr 2024 | 26.67 | 26.68 | 26.62 | 26.66 | 26.66 | 25,729 |
10 Apr 2024 | 26.83 | 26.84 | 26.80 | 26.80 | 26.80 | 5,444 |
09 Apr 2024 | 26.69 | 26.71 | 26.68 | 26.71 | 26.71 | 8,474 |
08 Apr 2024 | 26.73 | 26.73 | 26.70 | 26.70 | 26.70 | 34,278 |
05 Apr 2024 | 26.77 | 26.78 | 26.74 | 26.78 | 26.78 | 8,773 |
04 Apr 2024 | 26.72 | 26.72 | 26.63 | 26.68 | 26.68 | 26,550 |
03 Apr 2024 | 26.70 | 26.70 | 26.66 | 26.68 | 26.68 | 11,868 |
02 Apr 2024 | 26.79 | 26.79 | 26.78 | 26.78 | 26.78 | 26,922 |
02 Apr 2024 | 0.4 Dividend | |||||
28 Mar 2024 | 27.25 | 27.27 | 27.23 | 27.27 | 26.87 | 16,401 |
27 Mar 2024 | 27.17 | 27.22 | 27.17 | 27.22 | 26.82 | 7,624 |
26 Mar 2024 | 27.16 | 27.17 | 27.13 | 27.17 | 26.77 | 11,927 |
25 Mar 2024 | 27.23 | 27.23 | 27.21 | 27.21 | 26.81 | 16,730 |
22 Mar 2024 | 27.12 | 27.15 | 27.11 | 27.15 | 26.75 | 4,836 |
21 Mar 2024 | 27.20 | 27.20 | 27.10 | 27.10 | 26.70 | 19,942 |
20 Mar 2024 | 27.12 | 27.14 | 27.12 | 27.14 | 26.74 | 15,511 |
19 Mar 2024 | 27.04 | 27.04 | 27.02 | 27.02 | 26.62 | 3,865 |
18 Mar 2024 | 26.98 | 27.02 | 26.98 | 27.02 | 26.62 | 45,252 |
15 Mar 2024 | 26.96 | 27.01 | 26.96 | 27.00 | 26.60 | 15,460 |
14 Mar 2024 | 27.09 | 27.10 | 27.09 | 27.09 | 26.69 | 36,014 |
13 Mar 2024 | 27.11 | 27.16 | 27.11 | 27.13 | 26.73 | 13,656 |
12 Mar 2024 | 27.18 | 27.19 | 27.18 | 27.19 | 26.79 | 17,106 |
11 Mar 2024 | 27.16 | 27.19 | 27.16 | 27.18 | 26.78 | 17,758 |
08 Mar 2024 | 27.11 | 27.14 | 27.07 | 27.14 | 26.74 | 19,851 |
07 Mar 2024 | 27.13 | 27.13 | 27.05 | 27.10 | 26.70 | 25,497 |
06 Mar 2024 | 27.05 | 27.08 | 27.03 | 27.04 | 26.64 | 17,090 |
05 Mar 2024 | 26.95 | 26.97 | 26.95 | 26.97 | 26.57 | 15,844 |
04 Mar 2024 | 26.97 | 26.98 | 26.93 | 26.98 | 26.58 | 14,307 |
01 Mar 2024 | 26.95 | 26.95 | 26.92 | 26.92 | 26.53 | 23,423 |
29 Feb 2024 | 26.90 | 26.94 | 26.90 | 26.93 | 26.53 | 15,328 |
28 Feb 2024 | 26.88 | 26.89 | 26.85 | 26.88 | 26.49 | 22,435 |
27 Feb 2024 | 26.89 | 26.89 | 26.85 | 26.85 | 26.46 | 7,657 |
26 Feb 2024 | 26.84 | 26.92 | 26.84 | 26.91 | 26.52 | 2,217 |
23 Feb 2024 | 26.85 | 26.85 | 26.80 | 26.80 | 26.41 | 13,885 |
22 Feb 2024 | 26.78 | 26.83 | 26.77 | 26.83 | 26.44 | 11,963 |
21 Feb 2024 | 26.79 | 26.79 | 26.77 | 26.79 | 26.40 | 28,126 |
20 Feb 2024 | 26.69 | 26.76 | 26.69 | 26.76 | 26.37 | 14,078 |
19 Feb 2024 | 26.73 | 26.76 | 26.73 | 26.75 | 26.36 | 12,509 |
16 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.34 | 6,286 |
15 Feb 2024 | 26.68 | 26.78 | 26.61 | 26.78 | 26.39 | 25,385 |
14 Feb 2024 | 26.61 | 26.61 | 26.60 | 26.61 | 26.22 | 6,094 |
13 Feb 2024 | 26.74 | 26.74 | 26.72 | 26.74 | 26.35 | 19,096 |
12 Feb 2024 | 26.75 | 26.76 | 26.68 | 26.75 | 26.36 | 39,962 |
09 Feb 2024 | 26.76 | 26.76 | 26.75 | 26.75 | 26.36 | 1,248 |
08 Feb 2024 | 26.78 | 26.81 | 26.78 | 26.80 | 26.41 | 24,965 |
07 Feb 2024 | 26.79 | 26.80 | 26.73 | 26.80 | 26.41 | 4,428 |
06 Feb 2024 | 26.73 | 26.73 | 26.69 | 26.69 | 26.30 | 12,203 |
05 Feb 2024 | 26.79 | 26.79 | 26.78 | 26.79 | 26.40 | 8,391 |
02 Feb 2024 | 26.93 | 26.94 | 26.86 | 26.86 | 26.47 | 4,374 |
01 Feb 2024 | 26.87 | 26.93 | 26.87 | 26.90 | 26.51 | 5,996 |
31 Jan 2024 | 26.73 | 26.81 | 26.73 | 26.81 | 26.42 | 8,868 |
30 Jan 2024 | 26.64 | 26.67 | 26.58 | 26.65 | 26.26 | 5,048 |
29 Jan 2024 | 26.58 | 26.58 | 26.57 | 26.58 | 26.19 | 29,116 |
25 Jan 2024 | 26.48 | 26.52 | 26.47 | 26.47 | 26.08 | 15,593 |
24 Jan 2024 | 26.51 | 26.51 | 26.49 | 26.49 | 26.10 | 4,227 |
23 Jan 2024 | 26.50 | 26.54 | 26.50 | 26.53 | 26.14 | 43,973 |
22 Jan 2024 | 26.40 | 26.47 | 26.38 | 26.44 | 26.05 | 3,805 |
19 Jan 2024 | 26.35 | 26.38 | 26.33 | 26.37 | 25.98 | 10,542 |
18 Jan 2024 | 26.39 | 26.42 | 26.35 | 26.41 | 26.02 | 48,946 |
17 Jan 2024 | 26.47 | 26.51 | 26.47 | 26.50 | 26.11 | 7,958 |
16 Jan 2024 | 26.55 | 26.60 | 26.55 | 26.56 | 26.17 | 5,821 |
15 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.16 | 27 |
12 Jan 2024 | 26.62 | 26.62 | 26.61 | 26.62 | 26.23 | 1,259 |
11 Jan 2024 | 26.55 | 26.56 | 26.54 | 26.54 | 26.15 | 13,942 |
10 Jan 2024 | 26.58 | 26.58 | 26.54 | 26.56 | 26.17 | 39,579 |
09 Jan 2024 | 26.50 | 26.51 | 26.50 | 26.51 | 26.12 | 4,154 |
08 Jan 2024 | 26.46 | 26.48 | 26.40 | 26.48 | 26.09 | 9,318 |
05 Jan 2024 | 26.52 | 26.61 | 26.52 | 26.58 | 26.19 | 24,360 |
04 Jan 2024 | 26.71 | 26.72 | 26.65 | 26.71 | 26.32 | 1,919 |
03 Jan 2024 | 26.72 | 26.73 | 26.66 | 26.66 | 26.27 | 15,863 |
02 Jan 2024 | 26.45 | 26.80 | 26.45 | 26.75 | 26.36 | 46,233 |
29 Dec 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 26.77 | 1,830 |
29 Dec 2023 | 0.37 Dividend | |||||
28 Dec 2023 | 27.11 | 27.12 | 27.11 | 27.12 | 26.36 | 470 |
27 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.35 | 1,067 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |