Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 29.04 | 29.64 | 29.04 | 29.64 | 29.64 | 4,489 |
27 May 2024 | 29.28 | 29.64 | 28.57 | 29.64 | 29.64 | 16,200 |
20 May 2024 | 29.99 | 30.03 | 29.09 | 29.22 | 29.22 | 12,400 |
13 May 2024 | 29.71 | 30.10 | 29.71 | 29.91 | 29.91 | 20,000 |
06 May 2024 | 29.32 | 29.68 | 29.21 | 29.68 | 29.68 | 14,100 |
29 Apr 2024 | 29.40 | 29.44 | 28.84 | 29.17 | 29.17 | 25,300 |
22 Apr 2024 | 29.10 | 29.69 | 29.01 | 29.29 | 29.29 | 19,000 |
15 Apr 2024 | 29.09 | 29.12 | 28.36 | 29.04 | 29.04 | 30,600 |
08 Apr 2024 | 29.99 | 30.23 | 29.02 | 29.02 | 29.02 | 16,900 |
01 Apr 2024 | 30.54 | 30.55 | 29.81 | 29.94 | 29.94 | 25,800 |
26 Mar 2024 | 0.229 Dividend | |||||
25 Mar 2024 | 30.11 | 30.50 | 29.61 | 30.49 | 30.25 | 18,400 |
18 Mar 2024 | 28.92 | 30.17 | 28.87 | 29.96 | 29.73 | 30,100 |
11 Mar 2024 | 29.20 | 29.67 | 29.00 | 29.18 | 28.96 | 28,100 |
04 Mar 2024 | 28.96 | 29.48 | 28.85 | 29.33 | 29.11 | 28,000 |
26 Feb 2024 | 28.80 | 29.27 | 28.36 | 28.86 | 28.64 | 333,400 |
19 Feb 2024 | 28.64 | 28.89 | 28.56 | 28.77 | 28.55 | 25,000 |
12 Feb 2024 | 28.52 | 28.83 | 27.95 | 28.67 | 28.45 | 32,300 |
05 Feb 2024 | 28.43 | 28.43 | 27.99 | 28.25 | 28.03 | 26,100 |
29 Jan 2024 | 28.90 | 29.07 | 28.12 | 28.57 | 28.35 | 20,800 |
22 Jan 2024 | 28.44 | 28.95 | 28.15 | 28.95 | 28.73 | 13,100 |
15 Jan 2024 | 28.29 | 28.29 | 27.72 | 28.16 | 27.94 | 16,600 |
08 Jan 2024 | 29.09 | 29.30 | 28.42 | 28.61 | 28.39 | 15,800 |
01 Jan 2024 | 28.88 | 29.21 | 28.67 | 28.93 | 28.71 | 21,100 |
27 Dec 2023 | 0.35 Dividend | |||||
25 Dec 2023 | 29.16 | 29.27 | 28.66 | 28.74 | 28.17 | 15,100 |
18 Dec 2023 | 29.20 | 29.30 | 28.66 | 29.05 | 28.48 | 33,100 |
11 Dec 2023 | 27.97 | 29.27 | 27.33 | 28.96 | 28.40 | 30,200 |
04 Dec 2023 | 27.53 | 27.75 | 27.22 | 27.59 | 27.06 | 21,100 |
27 Nov 2023 | 26.11 | 27.64 | 26.11 | 27.58 | 27.05 | 31,700 |
20 Nov 2023 | 26.03 | 26.32 | 25.86 | 26.24 | 25.73 | 17,400 |
13 Nov 2023 | 24.46 | 26.17 | 24.46 | 26.17 | 25.66 | 29,900 |
06 Nov 2023 | 25.44 | 25.48 | 24.48 | 24.69 | 24.21 | 20,000 |
30 Oct 2023 | 24.03 | 25.71 | 23.93 | 25.60 | 25.10 | 23,200 |
23 Oct 2023 | 24.07 | 24.53 | 23.84 | 23.84 | 23.38 | 18,300 |
16 Oct 2023 | 25.04 | 25.72 | 24.32 | 24.32 | 23.85 | 31,500 |
09 Oct 2023 | 24.81 | 25.43 | 24.77 | 24.84 | 24.36 | 23,900 |
02 Oct 2023 | 25.19 | 25.19 | 24.50 | 24.84 | 24.36 | 26,100 |
27 Sept 2023 | 0.288 Dividend | |||||
25 Sept 2023 | 25.67 | 25.85 | 25.15 | 25.43 | 24.65 | 21,100 |
18 Sept 2023 | 26.57 | 26.57 | 25.74 | 25.74 | 24.96 | 17,800 |
11 Sept 2023 | 26.55 | 26.90 | 26.36 | 26.67 | 25.85 | 9,700 |
04 Sept 2023 | 27.14 | 27.14 | 26.14 | 26.43 | 25.62 | 22,700 |
28 Aug 2023 | 26.69 | 27.23 | 26.63 | 27.23 | 26.40 | 18,600 |
21 Aug 2023 | 26.74 | 26.74 | 26.10 | 26.35 | 25.55 | 23,100 |
14 Aug 2023 | 27.18 | 27.25 | 26.53 | 26.67 | 25.85 | 21,300 |
07 Aug 2023 | 27.49 | 27.71 | 26.88 | 27.45 | 26.61 | 29,700 |
31 Jul 2023 | 27.96 | 27.98 | 27.16 | 27.33 | 26.50 | 30,100 |
24 Jul 2023 | 27.11 | 27.90 | 27.11 | 27.77 | 26.93 | 7,900 |
17 Jul 2023 | 26.23 | 27.23 | 26.22 | 26.90 | 26.08 | 30,300 |
10 Jul 2023 | 25.85 | 26.70 | 25.82 | 26.25 | 25.45 | 21,900 |
03 Jul 2023 | 26.08 | 26.18 | 25.33 | 25.79 | 25.00 | 33,900 |
28 Jun 2023 | 0.435 Dividend | |||||
26 Jun 2023 | 25.50 | 26.02 | 25.37 | 25.94 | 24.73 | 41,100 |
19 Jun 2023 | 26.29 | 26.29 | 25.27 | 25.33 | 24.15 | 20,800 |
12 Jun 2023 | 25.92 | 26.45 | 25.92 | 26.33 | 25.10 | 16,000 |
05 Jun 2023 | 25.33 | 26.42 | 25.21 | 26.00 | 24.79 | 41,000 |
29 May 2023 | 24.48 | 25.48 | 24.44 | 25.48 | 24.29 | 517,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |