Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.15 | 26.28 | 26.09 | 26.09 | 26.09 | 2,487 |
25 Apr 2024 | 26.10 | 26.50 | 26.00 | 26.06 | 26.06 | 7,552 |
24 Apr 2024 | 26.20 | 26.25 | 26.12 | 26.16 | 26.16 | 6,980 |
23 Apr 2024 | 26.32 | 26.32 | 26.02 | 26.02 | 26.02 | 2,959 |
22 Apr 2024 | 26.13 | 26.40 | 26.13 | 26.32 | 26.32 | 4,921 |
19 Apr 2024 | 26.09 | 26.49 | 26.09 | 26.31 | 26.31 | 7,830 |
18 Apr 2024 | 26.41 | 26.43 | 26.17 | 26.25 | 26.25 | 6,477 |
17 Apr 2024 | 26.55 | 26.55 | 26.38 | 26.38 | 26.38 | 3,857 |
16 Apr 2024 | 26.33 | 26.66 | 26.30 | 26.51 | 26.51 | 6,449 |
15 Apr 2024 | 26.54 | 26.58 | 26.41 | 26.48 | 26.48 | 5,172 |
12 Apr 2024 | 26.50 | 26.79 | 26.20 | 26.58 | 26.58 | 5,616 |
11 Apr 2024 | 26.50 | 26.61 | 26.37 | 26.54 | 26.54 | 6,445 |
11 Apr 2024 | 0.554688 Dividend | |||||
10 Apr 2024 | 26.87 | 26.87 | 26.50 | 26.84 | 26.29 | 8,609 |
09 Apr 2024 | 26.67 | 26.89 | 26.67 | 26.88 | 26.32 | 2,407 |
08 Apr 2024 | 26.59 | 26.87 | 26.59 | 26.79 | 26.24 | 3,075 |
05 Apr 2024 | 26.67 | 26.68 | 26.61 | 26.68 | 26.13 | 4,102 |
04 Apr 2024 | 26.30 | 26.57 | 26.30 | 26.57 | 26.02 | 729 |
03 Apr 2024 | 26.50 | 26.57 | 26.49 | 26.57 | 26.02 | 4,664 |
02 Apr 2024 | 26.20 | 26.49 | 26.20 | 26.49 | 25.94 | 7,064 |
01 Apr 2024 | 26.00 | 26.19 | 26.00 | 26.19 | 25.65 | 3,492 |
28 Mar 2024 | 26.11 | 26.11 | 25.97 | 26.01 | 25.47 | 10,811 |
27 Mar 2024 | 26.01 | 26.05 | 25.83 | 26.05 | 25.51 | 9,702 |
26 Mar 2024 | 26.11 | 26.12 | 25.82 | 26.12 | 25.58 | 16,328 |
25 Mar 2024 | 26.55 | 26.56 | 26.13 | 26.17 | 25.63 | 11,546 |
22 Mar 2024 | 26.55 | 26.85 | 26.55 | 26.58 | 26.03 | 5,805 |
21 Mar 2024 | 26.53 | 26.60 | 26.50 | 26.55 | 26.00 | 10,280 |
20 Mar 2024 | 26.55 | 26.85 | 26.50 | 26.60 | 26.05 | 10,876 |
19 Mar 2024 | 26.75 | 26.79 | 26.54 | 26.54 | 25.99 | 3,718 |
18 Mar 2024 | 26.63 | 26.70 | 26.51 | 26.70 | 26.15 | 3,209 |
15 Mar 2024 | 26.81 | 26.84 | 26.61 | 26.61 | 26.06 | 2,702 |
14 Mar 2024 | 26.70 | 26.81 | 26.56 | 26.70 | 26.15 | 6,403 |
13 Mar 2024 | 26.74 | 26.74 | 26.52 | 26.60 | 26.05 | 5,538 |
12 Mar 2024 | 26.66 | 26.76 | 26.51 | 26.59 | 26.04 | 8,478 |
11 Mar 2024 | 26.60 | 26.65 | 26.57 | 26.63 | 26.08 | 8,879 |
08 Mar 2024 | 26.59 | 26.70 | 26.54 | 26.54 | 25.99 | 5,341 |
07 Mar 2024 | 26.71 | 26.79 | 26.51 | 26.68 | 26.13 | 4,459 |
06 Mar 2024 | 26.63 | 26.75 | 26.63 | 26.67 | 26.12 | 4,180 |
05 Mar 2024 | 26.59 | 26.71 | 26.55 | 26.63 | 26.08 | 3,454 |
04 Mar 2024 | 26.24 | 26.69 | 26.24 | 26.54 | 25.99 | 18,766 |
01 Mar 2024 | 26.15 | 26.25 | 26.15 | 26.20 | 25.66 | 3,757 |
29 Feb 2024 | 26.40 | 26.48 | 26.07 | 26.30 | 25.76 | 4,600 |
28 Feb 2024 | 26.22 | 26.39 | 26.07 | 26.37 | 25.83 | 1,646 |
27 Feb 2024 | 26.50 | 26.51 | 26.04 | 26.13 | 25.59 | 14,598 |
26 Feb 2024 | 26.35 | 26.54 | 26.21 | 26.38 | 25.83 | 1,712 |
23 Feb 2024 | 26.40 | 26.45 | 26.20 | 26.34 | 25.80 | 4,024 |
22 Feb 2024 | 26.42 | 26.55 | 26.40 | 26.52 | 25.97 | 5,898 |
21 Feb 2024 | 26.73 | 26.73 | 26.53 | 26.68 | 26.13 | 6,495 |
20 Feb 2024 | 26.60 | 26.73 | 26.57 | 26.73 | 26.18 | 17,768 |
16 Feb 2024 | 26.73 | 26.73 | 26.47 | 26.50 | 25.95 | 6,291 |
15 Feb 2024 | 26.49 | 26.68 | 26.40 | 26.59 | 26.04 | 10,574 |
14 Feb 2024 | 26.33 | 26.47 | 26.33 | 26.47 | 25.92 | 5,380 |
13 Feb 2024 | 26.51 | 26.56 | 26.10 | 26.33 | 25.79 | 7,813 |
12 Feb 2024 | 26.49 | 26.61 | 25.71 | 26.51 | 25.96 | 11,497 |
09 Feb 2024 | 26.40 | 26.78 | 26.20 | 26.51 | 25.96 | 2,304 |
08 Feb 2024 | 26.50 | 26.75 | 26.38 | 26.40 | 25.85 | 3,221 |
07 Feb 2024 | 26.73 | 26.73 | 26.38 | 26.39 | 25.84 | 7,981 |
06 Feb 2024 | 26.50 | 26.50 | 26.24 | 26.33 | 25.78 | 1,876 |
05 Feb 2024 | 26.36 | 26.36 | 26.20 | 26.22 | 25.68 | 5,456 |
02 Feb 2024 | 26.53 | 26.62 | 26.42 | 26.57 | 26.02 | 6,444 |
01 Feb 2024 | 26.44 | 26.56 | 26.38 | 26.50 | 25.95 | 7,239 |
31 Jan 2024 | 26.30 | 26.67 | 26.30 | 26.48 | 25.93 | 24,319 |
30 Jan 2024 | 26.30 | 26.30 | 26.20 | 26.26 | 25.72 | 5,348 |
29 Jan 2024 | 26.26 | 26.30 | 26.22 | 26.30 | 25.76 | 2,700 |
26 Jan 2024 | 26.20 | 26.25 | 26.20 | 26.20 | 25.66 | 1,841 |
25 Jan 2024 | 26.20 | 26.25 | 26.20 | 26.24 | 25.70 | 2,836 |
24 Jan 2024 | 26.20 | 26.25 | 26.18 | 26.20 | 25.66 | 5,786 |
23 Jan 2024 | 26.15 | 26.18 | 26.15 | 26.15 | 25.61 | 5,335 |
22 Jan 2024 | 26.15 | 26.25 | 26.15 | 26.18 | 25.64 | 4,192 |
19 Jan 2024 | 26.15 | 26.30 | 26.15 | 26.15 | 25.61 | 8,218 |
18 Jan 2024 | 26.19 | 26.28 | 26.15 | 26.16 | 25.62 | 5,302 |
17 Jan 2024 | 26.15 | 26.31 | 26.07 | 26.31 | 25.77 | 19,351 |
16 Jan 2024 | 26.15 | 26.36 | 26.15 | 26.23 | 25.69 | 9,186 |
12 Jan 2024 | 26.10 | 26.15 | 26.10 | 26.14 | 25.60 | 6,804 |
11 Jan 2024 | 26.00 | 26.20 | 26.00 | 26.05 | 25.51 | 44,626 |
11 Jan 2024 | 0.554688 Dividend | |||||
10 Jan 2024 | 26.10 | 26.17 | 26.10 | 26.17 | 25.08 | 6,057 |
09 Jan 2024 | 26.00 | 26.17 | 26.00 | 26.06 | 24.98 | 7,011 |
08 Jan 2024 | 26.00 | 26.02 | 25.95 | 26.00 | 24.92 | 10,032 |
05 Jan 2024 | 25.91 | 25.91 | 25.89 | 25.91 | 24.84 | 3,694 |
04 Jan 2024 | 25.85 | 25.91 | 25.84 | 25.91 | 24.83 | 9,068 |
03 Jan 2024 | 25.81 | 25.88 | 25.81 | 25.85 | 24.78 | 2,557 |
02 Jan 2024 | 25.80 | 25.90 | 25.75 | 25.82 | 24.75 | 7,952 |
29 Dec 2023 | 25.72 | 25.85 | 25.72 | 25.85 | 24.78 | 8,840 |
28 Dec 2023 | 25.85 | 25.85 | 25.75 | 25.75 | 24.68 | 3,527 |
27 Dec 2023 | 25.75 | 25.80 | 25.72 | 25.77 | 24.70 | 9,152 |
26 Dec 2023 | 25.72 | 25.81 | 25.72 | 25.72 | 24.65 | 9,708 |
22 Dec 2023 | 25.80 | 25.80 | 25.72 | 25.72 | 24.65 | 3,161 |
21 Dec 2023 | 25.72 | 25.86 | 25.72 | 25.80 | 24.73 | 23,346 |
20 Dec 2023 | 25.59 | 25.59 | 25.50 | 25.59 | 24.53 | 1,080 |
19 Dec 2023 | 25.43 | 25.55 | 25.42 | 25.48 | 24.42 | 4,003 |
18 Dec 2023 | 25.50 | 25.52 | 25.46 | 25.52 | 24.47 | 876 |
15 Dec 2023 | 25.46 | 25.60 | 25.46 | 25.49 | 24.43 | 5,629 |
14 Dec 2023 | 25.40 | 25.52 | 25.40 | 25.48 | 24.42 | 7,474 |
13 Dec 2023 | 25.42 | 25.45 | 25.40 | 25.40 | 24.35 | 3,798 |
12 Dec 2023 | 25.44 | 25.44 | 25.38 | 25.38 | 24.33 | 18,791 |
11 Dec 2023 | 25.40 | 25.42 | 25.40 | 25.40 | 24.35 | 9,328 |
08 Dec 2023 | 25.45 | 25.47 | 25.36 | 25.40 | 24.35 | 8,552 |
07 Dec 2023 | 25.41 | 25.46 | 25.41 | 25.46 | 24.41 | 2,680 |
06 Dec 2023 | 25.44 | 25.48 | 25.40 | 25.45 | 24.40 | 6,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |