Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.12 | 26.14 | 26.00 | 26.00 | 26.00 | 3,312 |
02 May 2024 | 26.03 | 26.20 | 25.97 | 26.04 | 26.04 | 4,574 |
01 May 2024 | 26.03 | 26.12 | 25.96 | 26.10 | 26.10 | 4,857 |
30 Apr 2024 | 26.00 | 26.18 | 26.00 | 26.16 | 26.16 | 7,561 |
29 Apr 2024 | 25.98 | 25.98 | 25.64 | 25.85 | 25.85 | 2,874 |
26 Apr 2024 | 25.88 | 26.07 | 25.88 | 26.07 | 26.07 | 5,877 |
25 Apr 2024 | 25.66 | 25.90 | 25.60 | 25.77 | 25.77 | 10,023 |
24 Apr 2024 | 25.67 | 25.70 | 25.64 | 25.66 | 25.66 | 6,226 |
23 Apr 2024 | 25.62 | 25.74 | 25.62 | 25.67 | 25.67 | 2,354 |
22 Apr 2024 | 25.59 | 25.73 | 25.55 | 25.62 | 25.62 | 6,082 |
19 Apr 2024 | 25.61 | 25.87 | 25.57 | 25.57 | 25.57 | 3,991 |
18 Apr 2024 | 25.72 | 25.86 | 25.55 | 25.62 | 25.62 | 5,735 |
17 Apr 2024 | 25.74 | 26.05 | 25.73 | 25.73 | 25.73 | 6,318 |
16 Apr 2024 | 25.61 | 25.81 | 25.61 | 25.74 | 25.74 | 7,281 |
15 Apr 2024 | 25.95 | 25.95 | 25.56 | 25.68 | 25.68 | 7,236 |
12 Apr 2024 | 25.81 | 25.95 | 25.81 | 25.95 | 25.95 | 1,343 |
11 Apr 2024 | 25.83 | 26.02 | 25.70 | 25.82 | 25.82 | 9,939 |
10 Apr 2024 | 25.99 | 26.15 | 25.75 | 26.12 | 26.12 | 2,698 |
09 Apr 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 2,681 |
08 Apr 2024 | 26.04 | 26.16 | 25.97 | 25.97 | 25.97 | 2,606 |
05 Apr 2024 | 25.96 | 26.17 | 25.90 | 25.90 | 25.90 | 11,667 |
04 Apr 2024 | 25.87 | 25.94 | 25.71 | 25.75 | 25.75 | 4,130 |
03 Apr 2024 | 25.67 | 25.96 | 25.65 | 25.79 | 25.79 | 10,717 |
02 Apr 2024 | 25.78 | 25.97 | 25.75 | 25.75 | 25.75 | 8,277 |
01 Apr 2024 | 25.99 | 26.06 | 25.75 | 25.82 | 25.82 | 16,343 |
28 Mar 2024 | 25.73 | 26.21 | 25.73 | 26.00 | 26.00 | 12,976 |
27 Mar 2024 | 25.81 | 25.94 | 25.70 | 25.71 | 25.71 | 9,220 |
26 Mar 2024 | 25.76 | 25.90 | 25.75 | 25.82 | 25.82 | 15,555 |
25 Mar 2024 | 26.18 | 26.20 | 25.81 | 25.87 | 25.87 | 21,134 |
22 Mar 2024 | 27.96 | 28.00 | 26.21 | 26.21 | 26.21 | 118,503 |
21 Mar 2024 | 27.39 | 28.15 | 27.33 | 28.09 | 28.09 | 80,090 |
21 Mar 2024 | 0.546875 Dividend | |||||
20 Mar 2024 | 27.53 | 28.85 | 27.22 | 28.15 | 27.60 | 87,620 |
19 Mar 2024 | 27.70 | 27.75 | 26.50 | 27.72 | 27.19 | 126,544 |
18 Mar 2024 | 27.21 | 27.85 | 27.21 | 27.79 | 27.25 | 55,097 |
15 Mar 2024 | 26.92 | 27.50 | 26.74 | 27.30 | 26.77 | 49,505 |
14 Mar 2024 | 26.86 | 27.26 | 26.29 | 27.20 | 26.67 | 46,615 |
13 Mar 2024 | 26.88 | 27.30 | 26.33 | 26.99 | 26.47 | 94,648 |
12 Mar 2024 | 26.52 | 26.99 | 26.14 | 26.92 | 26.40 | 56,193 |
11 Mar 2024 | 26.55 | 26.75 | 25.91 | 26.65 | 26.13 | 60,941 |
08 Mar 2024 | 26.59 | 26.60 | 26.44 | 26.55 | 26.03 | 20,521 |
07 Mar 2024 | 26.63 | 26.63 | 26.38 | 26.44 | 25.93 | 8,499 |
06 Mar 2024 | 26.42 | 26.60 | 26.17 | 26.45 | 25.94 | 32,161 |
05 Mar 2024 | 26.23 | 26.35 | 26.13 | 26.25 | 25.74 | 17,508 |
04 Mar 2024 | 26.25 | 26.49 | 25.95 | 26.18 | 25.67 | 13,009 |
01 Mar 2024 | 26.25 | 26.28 | 26.01 | 26.15 | 25.64 | 9,462 |
29 Feb 2024 | 25.96 | 26.30 | 25.83 | 26.16 | 25.65 | 14,761 |
28 Feb 2024 | 25.70 | 26.17 | 25.70 | 25.87 | 25.37 | 22,413 |
27 Feb 2024 | 25.76 | 25.99 | 25.55 | 25.60 | 25.10 | 29,355 |
26 Feb 2024 | 25.71 | 25.86 | 25.70 | 25.75 | 25.25 | 1,780 |
23 Feb 2024 | 25.93 | 25.95 | 25.68 | 25.74 | 25.24 | 10,741 |
22 Feb 2024 | 26.07 | 26.18 | 25.80 | 25.84 | 25.34 | 13,837 |
21 Feb 2024 | 26.13 | 26.20 | 25.90 | 25.90 | 25.40 | 8,619 |
20 Feb 2024 | 26.11 | 26.19 | 26.03 | 26.19 | 25.68 | 5,300 |
16 Feb 2024 | 26.25 | 26.27 | 25.90 | 26.27 | 25.76 | 5,217 |
15 Feb 2024 | 26.19 | 26.35 | 25.91 | 26.05 | 25.54 | 5,823 |
14 Feb 2024 | 25.95 | 26.25 | 25.92 | 26.09 | 25.58 | 13,193 |
13 Feb 2024 | 25.89 | 26.00 | 25.67 | 25.92 | 25.42 | 13,512 |
12 Feb 2024 | 26.10 | 26.23 | 25.61 | 25.99 | 25.49 | 11,370 |
09 Feb 2024 | 26.00 | 26.10 | 25.89 | 26.10 | 25.59 | 8,079 |
08 Feb 2024 | 26.05 | 26.05 | 25.72 | 26.00 | 25.49 | 7,541 |
07 Feb 2024 | 25.95 | 26.22 | 25.95 | 26.05 | 25.54 | 7,118 |
06 Feb 2024 | 25.68 | 26.00 | 25.59 | 25.90 | 25.40 | 6,168 |
05 Feb 2024 | 26.10 | 26.10 | 25.83 | 25.83 | 25.33 | 2,785 |
02 Feb 2024 | 25.98 | 26.10 | 25.64 | 26.08 | 25.57 | 5,838 |
01 Feb 2024 | 25.80 | 26.03 | 25.80 | 25.90 | 25.40 | 2,419 |
31 Jan 2024 | 26.02 | 26.14 | 25.56 | 25.56 | 25.06 | 23,077 |
30 Jan 2024 | 26.15 | 26.22 | 26.15 | 26.20 | 25.69 | 6,379 |
29 Jan 2024 | 26.08 | 26.15 | 26.08 | 26.15 | 25.64 | 1,976 |
26 Jan 2024 | 26.21 | 26.23 | 26.12 | 26.21 | 25.70 | 11,299 |
25 Jan 2024 | 26.17 | 26.21 | 26.05 | 26.21 | 25.70 | 9,941 |
24 Jan 2024 | 25.93 | 26.17 | 25.93 | 26.05 | 25.54 | 3,975 |
23 Jan 2024 | 25.75 | 26.08 | 25.68 | 25.78 | 25.28 | 8,241 |
22 Jan 2024 | 25.71 | 25.74 | 25.56 | 25.68 | 25.18 | 3,084 |
19 Jan 2024 | 26.08 | 26.08 | 25.60 | 25.74 | 25.24 | 19,419 |
18 Jan 2024 | 26.00 | 26.05 | 25.81 | 26.02 | 25.51 | 16,138 |
17 Jan 2024 | 25.79 | 26.04 | 25.62 | 26.04 | 25.53 | 34,915 |
16 Jan 2024 | 25.77 | 25.83 | 25.61 | 25.66 | 25.16 | 11,612 |
12 Jan 2024 | 25.90 | 25.95 | 25.75 | 25.85 | 25.35 | 10,173 |
11 Jan 2024 | 25.95 | 25.98 | 25.85 | 25.98 | 25.48 | 11,939 |
10 Jan 2024 | 25.70 | 25.80 | 25.60 | 25.80 | 25.30 | 15,579 |
09 Jan 2024 | 25.69 | 25.80 | 25.57 | 25.65 | 25.15 | 8,746 |
08 Jan 2024 | 25.67 | 25.67 | 25.51 | 25.57 | 25.07 | 9,974 |
05 Jan 2024 | 25.50 | 25.55 | 25.45 | 25.49 | 24.99 | 6,854 |
04 Jan 2024 | 25.45 | 25.55 | 25.41 | 25.44 | 24.95 | 9,833 |
03 Jan 2024 | 25.37 | 25.41 | 25.30 | 25.40 | 24.91 | 7,431 |
02 Jan 2024 | 25.27 | 25.40 | 25.27 | 25.35 | 24.86 | 6,607 |
29 Dec 2023 | 25.52 | 25.59 | 25.27 | 25.27 | 24.78 | 22,188 |
28 Dec 2023 | 25.57 | 25.60 | 25.46 | 25.51 | 25.01 | 16,420 |
27 Dec 2023 | 25.44 | 25.60 | 25.35 | 25.55 | 25.05 | 7,064 |
26 Dec 2023 | 25.40 | 25.56 | 25.40 | 25.42 | 24.93 | 5,750 |
22 Dec 2023 | 25.31 | 25.65 | 25.26 | 25.41 | 24.92 | 14,788 |
21 Dec 2023 | 25.47 | 25.51 | 25.25 | 25.37 | 24.88 | 27,777 |
20 Dec 2023 | 25.41 | 25.51 | 25.19 | 25.25 | 24.76 | 30,670 |
20 Dec 2023 | 0.546875 Dividend | |||||
19 Dec 2023 | 25.77 | 25.96 | 25.77 | 25.96 | 24.92 | 14,422 |
18 Dec 2023 | 25.57 | 25.85 | 25.57 | 25.83 | 24.79 | 9,909 |
15 Dec 2023 | 25.70 | 25.85 | 25.55 | 25.55 | 24.53 | 9,228 |
14 Dec 2023 | 25.65 | 25.78 | 25.62 | 25.62 | 24.59 | 15,964 |
13 Dec 2023 | 25.65 | 25.74 | 25.53 | 25.74 | 24.71 | 11,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |