Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 25.46 | 25.53 | 25.25 | 25.52 | 25.52 | 61,700 |
07 May 2024 | 25.76 | 25.80 | 25.62 | 25.69 | 25.69 | 42,100 |
06 May 2024 | 25.74 | 25.77 | 25.67 | 25.75 | 25.75 | 23,200 |
03 May 2024 | 25.70 | 25.76 | 25.59 | 25.67 | 25.67 | 21,800 |
02 May 2024 | 25.27 | 25.57 | 25.25 | 25.53 | 25.53 | 71,800 |
01 May 2024 | 24.73 | 25.08 | 24.73 | 24.84 | 24.84 | 44,000 |
30 Apr 2024 | 24.98 | 25.07 | 24.64 | 24.77 | 24.77 | 51,900 |
29 Apr 2024 | 25.03 | 25.22 | 25.03 | 25.18 | 25.18 | 21,700 |
26 Apr 2024 | 24.89 | 24.96 | 24.85 | 24.92 | 24.92 | 24,400 |
25 Apr 2024 | 24.67 | 24.75 | 24.46 | 24.69 | 24.69 | 75,600 |
24 Apr 2024 | 24.95 | 24.95 | 24.80 | 24.86 | 24.86 | 57,700 |
23 Apr 2024 | 25.01 | 25.18 | 24.97 | 25.18 | 25.18 | 68,300 |
22 Apr 2024 | 24.79 | 24.93 | 24.75 | 24.88 | 24.88 | 28,700 |
19 Apr 2024 | 24.53 | 24.63 | 24.52 | 24.56 | 24.56 | 78,100 |
18 Apr 2024 | 24.54 | 24.64 | 24.48 | 24.54 | 24.54 | 73,800 |
17 Apr 2024 | 24.71 | 24.71 | 24.45 | 24.50 | 24.50 | 35,700 |
16 Apr 2024 | 24.64 | 24.64 | 24.41 | 24.46 | 24.46 | 21,300 |
15 Apr 2024 | 25.03 | 25.03 | 24.65 | 24.68 | 24.68 | 36,500 |
12 Apr 2024 | 25.01 | 25.08 | 24.86 | 24.88 | 24.88 | 21,200 |
11 Apr 2024 | 25.29 | 25.37 | 25.11 | 25.31 | 25.31 | 54,000 |
10 Apr 2024 | 25.49 | 25.49 | 25.13 | 25.21 | 25.21 | 35,300 |
09 Apr 2024 | 25.97 | 25.98 | 25.80 | 25.90 | 25.90 | 75,900 |
08 Apr 2024 | 25.73 | 25.89 | 25.65 | 25.85 | 25.85 | 112,800 |
05 Apr 2024 | 25.45 | 25.54 | 25.40 | 25.49 | 25.49 | 35,600 |
04 Apr 2024 | 25.75 | 25.75 | 25.42 | 25.45 | 25.45 | 39,100 |
03 Apr 2024 | 25.46 | 25.58 | 25.37 | 25.56 | 25.56 | 46,500 |
02 Apr 2024 | 25.71 | 25.71 | 25.56 | 25.59 | 25.59 | 56,600 |
01 Apr 2024 | 25.96 | 26.11 | 25.82 | 25.82 | 25.82 | 113,200 |
28 Mar 2024 | 26.01 | 26.13 | 26.01 | 26.09 | 26.09 | 46,300 |
27 Mar 2024 | 25.94 | 26.07 | 25.89 | 26.07 | 26.07 | 33,300 |
26 Mar 2024 | 25.89 | 25.90 | 25.81 | 25.81 | 25.81 | 24,700 |
25 Mar 2024 | 25.84 | 25.93 | 25.79 | 25.84 | 25.84 | 18,100 |
22 Mar 2024 | 25.95 | 25.96 | 25.86 | 25.89 | 25.89 | 38,000 |
21 Mar 2024 | 25.99 | 26.00 | 25.81 | 25.93 | 25.93 | 69,500 |
20 Mar 2024 | 25.44 | 25.83 | 25.44 | 25.78 | 25.78 | 73,900 |
19 Mar 2024 | 25.36 | 25.55 | 25.36 | 25.45 | 25.45 | 135,600 |
18 Mar 2024 | 25.32 | 25.32 | 25.24 | 25.27 | 25.27 | 29,900 |
18 Mar 2024 | 0.191 Dividend | |||||
15 Mar 2024 | 25.47 | 25.52 | 25.28 | 25.45 | 25.26 | 40,100 |
14 Mar 2024 | 25.57 | 25.57 | 25.23 | 25.31 | 25.12 | 38,100 |
13 Mar 2024 | 25.48 | 25.54 | 25.36 | 25.46 | 25.27 | 45,900 |
12 Mar 2024 | 25.55 | 25.55 | 25.41 | 25.49 | 25.30 | 32,900 |
11 Mar 2024 | 25.66 | 25.66 | 25.50 | 25.63 | 25.44 | 98,200 |
08 Mar 2024 | 25.62 | 25.69 | 25.58 | 25.63 | 25.44 | 56,000 |
07 Mar 2024 | 25.31 | 25.36 | 25.28 | 25.29 | 25.10 | 97,800 |
06 Mar 2024 | 25.30 | 25.30 | 25.13 | 25.18 | 24.99 | 29,500 |
05 Mar 2024 | 24.98 | 24.98 | 24.83 | 24.85 | 24.66 | 41,200 |
04 Mar 2024 | 25.03 | 25.03 | 24.80 | 24.97 | 24.78 | 58,100 |
01 Mar 2024 | 24.89 | 25.05 | 24.77 | 25.03 | 24.84 | 60,500 |
29 Feb 2024 | 24.96 | 25.01 | 24.79 | 24.89 | 24.70 | 25,500 |
28 Feb 2024 | 24.73 | 24.86 | 24.69 | 24.83 | 24.64 | 55,800 |
27 Feb 2024 | 25.12 | 25.12 | 24.99 | 25.05 | 24.86 | 39,400 |
26 Feb 2024 | 25.19 | 25.21 | 25.00 | 25.11 | 24.92 | 44,900 |
23 Feb 2024 | 25.19 | 25.23 | 25.17 | 25.22 | 25.03 | 54,500 |
22 Feb 2024 | 25.27 | 25.28 | 25.06 | 25.23 | 25.04 | 35,000 |
21 Feb 2024 | 25.24 | 25.32 | 25.09 | 25.20 | 25.01 | 19,000 |
20 Feb 2024 | 25.27 | 25.33 | 25.14 | 25.17 | 24.98 | 25,200 |
16 Feb 2024 | 25.14 | 25.33 | 25.14 | 25.23 | 25.04 | 44,900 |
15 Feb 2024 | 25.18 | 25.47 | 25.11 | 25.35 | 25.16 | 55,100 |
14 Feb 2024 | 24.96 | 24.99 | 24.84 | 24.98 | 24.79 | 32,700 |
13 Feb 2024 | 25.02 | 25.06 | 24.72 | 24.81 | 24.62 | 44,600 |
12 Feb 2024 | 25.48 | 25.58 | 25.43 | 25.48 | 25.29 | 31,000 |
09 Feb 2024 | 25.31 | 25.37 | 25.21 | 25.35 | 25.16 | 73,700 |
08 Feb 2024 | 25.42 | 25.48 | 25.34 | 25.42 | 25.23 | 85,900 |
07 Feb 2024 | 25.62 | 25.64 | 25.49 | 25.53 | 25.34 | 31,500 |
06 Feb 2024 | 25.38 | 25.63 | 25.33 | 25.61 | 25.42 | 27,000 |
05 Feb 2024 | 25.44 | 25.47 | 25.30 | 25.42 | 25.23 | 35,300 |
02 Feb 2024 | 25.71 | 25.71 | 25.47 | 25.62 | 25.43 | 151,100 |
01 Feb 2024 | 25.73 | 25.91 | 25.62 | 25.91 | 25.72 | 83,800 |
31 Jan 2024 | 25.97 | 26.18 | 25.76 | 25.79 | 25.60 | 196,300 |
30 Jan 2024 | 25.94 | 25.94 | 25.80 | 25.85 | 25.66 | 39,900 |
29 Jan 2024 | 25.82 | 25.99 | 25.71 | 25.97 | 25.78 | 32,700 |
26 Jan 2024 | 25.84 | 25.84 | 25.70 | 25.79 | 25.60 | 106,400 |
25 Jan 2024 | 25.76 | 25.76 | 25.58 | 25.69 | 25.50 | 37,800 |
24 Jan 2024 | 25.96 | 26.06 | 25.73 | 25.73 | 25.54 | 26,800 |
23 Jan 2024 | 25.72 | 25.75 | 25.49 | 25.60 | 25.41 | 84,100 |
22 Jan 2024 | 25.85 | 25.94 | 25.74 | 25.83 | 25.64 | 97,800 |
19 Jan 2024 | 25.50 | 25.75 | 25.47 | 25.73 | 25.54 | 47,300 |
18 Jan 2024 | 25.59 | 25.70 | 25.40 | 25.56 | 25.37 | 56,100 |
17 Jan 2024 | 25.88 | 25.88 | 25.45 | 25.57 | 25.38 | 71,500 |
16 Jan 2024 | 26.34 | 26.34 | 26.09 | 26.15 | 25.95 | 126,100 |
12 Jan 2024 | 26.72 | 26.80 | 26.67 | 26.72 | 26.52 | 42,300 |
11 Jan 2024 | 26.61 | 26.66 | 26.38 | 26.62 | 26.42 | 174,200 |
10 Jan 2024 | 26.74 | 26.74 | 26.53 | 26.58 | 26.38 | 99,800 |
09 Jan 2024 | 26.57 | 26.66 | 26.45 | 26.57 | 26.37 | 47,900 |
08 Jan 2024 | 26.52 | 26.83 | 26.52 | 26.80 | 26.60 | 115,300 |
05 Jan 2024 | 26.50 | 26.78 | 26.38 | 26.61 | 26.41 | 120,300 |
04 Jan 2024 | 26.48 | 26.56 | 26.18 | 26.41 | 26.21 | 35,700 |
03 Jan 2024 | 26.54 | 26.65 | 26.50 | 26.59 | 26.39 | 111,500 |
02 Jan 2024 | 27.01 | 27.16 | 26.83 | 26.90 | 26.70 | 141,300 |
29 Dec 2023 | 27.21 | 27.36 | 27.20 | 27.29 | 27.09 | 150,700 |
28 Dec 2023 | 27.02 | 27.36 | 26.97 | 27.19 | 26.99 | 107,200 |
27 Dec 2023 | 27.03 | 27.23 | 26.99 | 27.22 | 27.02 | 68,000 |
26 Dec 2023 | 27.00 | 27.00 | 26.66 | 26.94 | 26.74 | 77,200 |
22 Dec 2023 | 26.98 | 27.00 | 26.86 | 26.93 | 26.73 | 116,100 |
21 Dec 2023 | 26.71 | 26.92 | 26.66 | 26.91 | 26.71 | 275,700 |
20 Dec 2023 | 26.70 | 26.80 | 26.45 | 26.48 | 26.28 | 104,400 |
19 Dec 2023 | 26.56 | 26.68 | 26.56 | 26.60 | 26.40 | 57,700 |
18 Dec 2023 | 26.63 | 26.67 | 26.41 | 26.47 | 26.27 | 86,400 |
18 Dec 2023 | 0.106 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |