Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 26.81 | 26.97 | 26.81 | 26.82 | 26.82 | 778 |
20 May 2024 | 27.04 | 27.04 | 26.37 | 26.89 | 26.89 | 2,100 |
17 May 2024 | 27.67 | 27.67 | 26.57 | 26.57 | 26.57 | 3,300 |
16 May 2024 | 26.71 | 26.87 | 26.37 | 26.74 | 26.74 | 4,600 |
15 May 2024 | 26.63 | 26.77 | 26.37 | 26.37 | 26.37 | 1,800 |
14 May 2024 | 26.91 | 27.07 | 25.60 | 26.80 | 26.80 | 2,300 |
13 May 2024 | 26.72 | 26.88 | 25.57 | 25.57 | 25.57 | 2,100 |
10 May 2024 | 26.58 | 26.61 | 25.71 | 26.61 | 26.61 | 4,500 |
09 May 2024 | 26.38 | 26.40 | 25.89 | 26.40 | 26.40 | 1,600 |
09 May 2024 | 0.399 Dividend | |||||
08 May 2024 | 26.65 | 26.65 | 26.01 | 26.17 | 25.77 | 1,800 |
07 May 2024 | 26.89 | 26.89 | 26.23 | 26.23 | 25.83 | 700 |
06 May 2024 | 27.14 | 27.20 | 25.82 | 26.82 | 26.41 | 7,600 |
03 May 2024 | 25.76 | 26.74 | 25.76 | 26.70 | 26.29 | 4,600 |
02 May 2024 | 26.33 | 26.62 | 25.80 | 25.80 | 25.41 | 5,000 |
01 May 2024 | 24.48 | 26.28 | 24.48 | 25.84 | 25.45 | 2,100 |
30 Apr 2024 | 25.92 | 25.92 | 25.88 | 25.88 | 25.49 | 700 |
29 Apr 2024 | 25.63 | 25.63 | 25.48 | 25.48 | 25.09 | 2,400 |
26 Apr 2024 | 25.72 | 25.88 | 24.83 | 25.68 | 25.29 | 2,400 |
25 Apr 2024 | 25.55 | 25.55 | 25.53 | 25.53 | 25.14 | 1,100 |
24 Apr 2024 | 25.56 | 25.56 | 24.82 | 25.19 | 24.81 | 1,200 |
23 Apr 2024 | 25.15 | 25.73 | 24.98 | 25.25 | 24.87 | 4,600 |
22 Apr 2024 | 25.25 | 25.47 | 24.79 | 24.79 | 24.41 | 2,200 |
19 Apr 2024 | 27.08 | 27.08 | 26.29 | 27.05 | 26.64 | 1,800 |
18 Apr 2024 | 26.02 | 27.11 | 26.02 | 27.08 | 26.67 | 2,300 |
17 Apr 2024 | 25.73 | 26.73 | 25.73 | 26.13 | 25.73 | 2,300 |
16 Apr 2024 | 26.96 | 26.96 | 25.60 | 25.60 | 25.21 | 2,200 |
15 Apr 2024 | 26.21 | 26.36 | 25.98 | 25.98 | 25.58 | 3,800 |
12 Apr 2024 | 27.15 | 27.15 | 26.09 | 26.09 | 25.69 | 10,500 |
11 Apr 2024 | 26.27 | 26.81 | 26.27 | 26.30 | 25.90 | 9,100 |
10 Apr 2024 | 26.01 | 26.65 | 26.01 | 26.62 | 26.21 | 1,200 |
09 Apr 2024 | 26.31 | 26.95 | 26.15 | 26.15 | 25.75 | 3,800 |
08 Apr 2024 | 26.83 | 26.83 | 25.93 | 25.94 | 25.54 | 1,900 |
05 Apr 2024 | 26.28 | 26.79 | 26.00 | 26.00 | 25.60 | 3,100 |
05 Apr 2024 | 0.4 Dividend | |||||
04 Apr 2024 | 27.31 | 27.31 | 26.65 | 26.65 | 25.85 | 1,100 |
03 Apr 2024 | 27.37 | 27.53 | 26.16 | 26.29 | 25.50 | 4,100 |
02 Apr 2024 | 27.37 | 27.37 | 26.05 | 27.11 | 26.30 | 18,800 |
01 Apr 2024 | 26.16 | 27.16 | 26.16 | 27.01 | 26.20 | 5,200 |
28 Mar 2024 | 25.81 | 27.37 | 25.81 | 27.01 | 26.20 | 3,100 |
27 Mar 2024 | 27.37 | 27.53 | 26.84 | 27.02 | 26.21 | 6,400 |
26 Mar 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 26.20 | 1,000 |
25 Mar 2024 | 26.84 | 26.86 | 25.91 | 26.70 | 25.90 | 2,600 |
22 Mar 2024 | 26.89 | 27.05 | 26.25 | 26.25 | 25.46 | 2,100 |
21 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.31 | 1,300 |
20 Mar 2024 | 25.75 | 25.91 | 25.69 | 25.91 | 25.13 | 1,600 |
19 Mar 2024 | 25.59 | 26.38 | 25.59 | 26.34 | 25.55 | 10,700 |
18 Mar 2024 | 26.53 | 26.53 | 25.47 | 25.56 | 24.79 | 2,100 |
15 Mar 2024 | 27.07 | 27.23 | 24.59 | 27.09 | 26.28 | 2,700 |
14 Mar 2024 | 26.24 | 26.24 | 25.60 | 26.09 | 25.31 | 1,200 |
13 Mar 2024 | 25.35 | 25.76 | 25.27 | 25.27 | 24.51 | 1,300 |
12 Mar 2024 | 25.43 | 25.44 | 24.70 | 24.70 | 23.96 | 3,100 |
11 Mar 2024 | 25.67 | 25.68 | 24.95 | 24.95 | 24.20 | 2,500 |
08 Mar 2024 | 24.35 | 26.07 | 24.35 | 25.05 | 24.30 | 5,500 |
07 Mar 2024 | 25.85 | 25.85 | 24.87 | 24.91 | 24.16 | 1,500 |
06 Mar 2024 | 25.62 | 25.62 | 24.57 | 25.62 | 24.85 | 2,900 |
05 Mar 2024 | 25.28 | 25.28 | 24.48 | 24.48 | 23.74 | 1,500 |
04 Mar 2024 | 25.55 | 25.59 | 24.35 | 25.59 | 24.82 | 2,500 |
01 Mar 2024 | 25.53 | 25.53 | 24.82 | 25.51 | 24.74 | 4,500 |
29 Feb 2024 | 25.21 | 25.21 | 24.48 | 24.48 | 23.74 | 1,600 |
28 Feb 2024 | 24.03 | 25.44 | 24.03 | 25.26 | 24.50 | 2,600 |
27 Feb 2024 | 25.34 | 25.34 | 24.52 | 25.22 | 24.46 | 1,700 |
26 Feb 2024 | 25.59 | 25.59 | 24.49 | 24.93 | 24.18 | 10,900 |
23 Feb 2024 | 25.49 | 25.49 | 24.78 | 24.78 | 24.04 | 3,600 |
22 Feb 2024 | 25.95 | 25.96 | 24.56 | 24.56 | 23.82 | 4,300 |
21 Feb 2024 | 25.84 | 25.84 | 24.59 | 25.00 | 24.25 | 3,700 |
20 Feb 2024 | 25.38 | 25.99 | 24.60 | 25.73 | 24.96 | 3,200 |
16 Feb 2024 | 24.45 | 25.74 | 24.45 | 25.59 | 24.82 | 4,000 |
15 Feb 2024 | 25.18 | 25.18 | 24.34 | 25.15 | 24.39 | 22,200 |
14 Feb 2024 | 23.41 | 24.57 | 23.41 | 23.60 | 22.89 | 11,100 |
13 Feb 2024 | 24.33 | 24.49 | 23.62 | 24.30 | 23.57 | 7,000 |
12 Feb 2024 | 24.84 | 24.84 | 24.00 | 24.48 | 23.74 | 3,600 |
09 Feb 2024 | 23.56 | 24.82 | 23.56 | 24.82 | 24.07 | 3,600 |
08 Feb 2024 | 24.49 | 24.49 | 24.01 | 24.01 | 23.29 | 1,900 |
07 Feb 2024 | 23.51 | 24.80 | 23.50 | 23.88 | 23.16 | 1,800 |
06 Feb 2024 | 22.91 | 24.16 | 22.91 | 23.28 | 22.58 | 3,500 |
05 Feb 2024 | 23.11 | 24.25 | 23.11 | 24.03 | 23.31 | 6,000 |
02 Feb 2024 | 24.81 | 24.81 | 23.84 | 23.92 | 23.20 | 1,600 |
01 Feb 2024 | 23.13 | 24.39 | 23.13 | 23.98 | 23.26 | 4,400 |
31 Jan 2024 | 23.44 | 24.23 | 23.44 | 23.77 | 23.06 | 2,800 |
30 Jan 2024 | 23.66 | 24.12 | 23.66 | 23.80 | 23.09 | 2,100 |
29 Jan 2024 | 23.13 | 24.39 | 23.13 | 23.85 | 23.13 | 2,800 |
26 Jan 2024 | 24.35 | 24.35 | 23.56 | 24.11 | 23.39 | 2,500 |
25 Jan 2024 | 23.19 | 24.45 | 23.19 | 24.20 | 23.47 | 1,800 |
24 Jan 2024 | 24.63 | 24.63 | 23.56 | 23.86 | 23.14 | 3,500 |
23 Jan 2024 | 23.34 | 24.10 | 23.34 | 24.09 | 23.37 | 3,700 |
22 Jan 2024 | 24.41 | 24.41 | 23.40 | 23.56 | 22.85 | 9,900 |
19 Jan 2024 | 23.41 | 24.52 | 23.41 | 24.28 | 23.55 | 4,600 |
18 Jan 2024 | 24.57 | 24.57 | 23.46 | 23.56 | 22.85 | 9,100 |
17 Jan 2024 | 23.64 | 24.06 | 23.27 | 23.80 | 23.09 | 3,200 |
16 Jan 2024 | 24.44 | 24.65 | 23.68 | 24.50 | 23.76 | 13,500 |
12 Jan 2024 | 25.18 | 25.34 | 23.89 | 24.09 | 23.37 | 4,700 |
11 Jan 2024 | 25.23 | 25.23 | 24.12 | 24.30 | 23.57 | 6,900 |
10 Jan 2024 | 24.81 | 24.81 | 24.16 | 24.16 | 23.43 | 2,200 |
09 Jan 2024 | 24.41 | 24.85 | 24.41 | 24.55 | 23.81 | 1,700 |
08 Jan 2024 | 24.70 | 25.52 | 24.33 | 24.90 | 24.15 | 12,400 |
05 Jan 2024 | 25.37 | 25.40 | 24.37 | 24.41 | 23.68 | 6,100 |
04 Jan 2024 | 25.20 | 25.35 | 24.37 | 24.37 | 23.64 | 2,200 |
03 Jan 2024 | 24.77 | 25.05 | 24.49 | 24.49 | 23.75 | 8,700 |
02 Jan 2024 | 25.25 | 25.60 | 24.44 | 25.09 | 24.34 | 10,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |