Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.65 | 26.80 | 26.55 | 26.66 | 26.66 | 290,069 |
02 May 2024 | 26.26 | 26.59 | 26.26 | 26.49 | 26.49 | 182,300 |
01 May 2024 | 26.15 | 26.45 | 26.11 | 26.23 | 26.23 | 274,900 |
30 Apr 2024 | 26.39 | 26.40 | 26.10 | 26.26 | 26.26 | 261,800 |
29 Apr 2024 | 26.13 | 26.39 | 26.13 | 26.33 | 26.33 | 199,200 |
26 Apr 2024 | 26.32 | 26.39 | 26.20 | 26.21 | 26.21 | 167,800 |
25 Apr 2024 | 26.19 | 26.31 | 26.04 | 26.24 | 26.24 | 180,800 |
24 Apr 2024 | 26.11 | 26.34 | 26.09 | 26.32 | 26.32 | 201,600 |
23 Apr 2024 | 26.02 | 26.34 | 26.02 | 26.23 | 26.23 | 225,100 |
22 Apr 2024 | 25.94 | 26.14 | 25.86 | 26.04 | 26.04 | 318,100 |
19 Apr 2024 | 25.69 | 25.94 | 25.69 | 25.88 | 25.88 | 307,500 |
18 Apr 2024 | 25.57 | 25.76 | 25.50 | 25.70 | 25.70 | 253,200 |
18 Apr 2024 | 0.19 Dividend | |||||
17 Apr 2024 | 25.74 | 25.85 | 25.57 | 25.83 | 25.64 | 216,600 |
16 Apr 2024 | 25.57 | 25.65 | 25.26 | 25.50 | 25.31 | 348,000 |
15 Apr 2024 | 26.05 | 26.24 | 25.57 | 25.65 | 25.46 | 478,300 |
12 Apr 2024 | 26.24 | 26.35 | 25.99 | 26.08 | 25.89 | 269,700 |
11 Apr 2024 | 26.40 | 26.48 | 26.20 | 26.25 | 26.06 | 301,100 |
10 Apr 2024 | 26.70 | 26.82 | 26.25 | 26.46 | 26.27 | 389,500 |
09 Apr 2024 | 26.80 | 26.85 | 26.73 | 26.83 | 26.63 | 258,600 |
08 Apr 2024 | 26.51 | 26.75 | 26.51 | 26.72 | 26.52 | 240,000 |
05 Apr 2024 | 26.63 | 26.73 | 26.47 | 26.64 | 26.44 | 323,600 |
04 Apr 2024 | 26.96 | 26.99 | 26.62 | 26.73 | 26.53 | 392,800 |
03 Apr 2024 | 26.98 | 26.98 | 26.85 | 26.92 | 26.72 | 282,000 |
02 Apr 2024 | 27.00 | 27.00 | 26.84 | 26.95 | 26.75 | 274,200 |
01 Apr 2024 | 27.06 | 27.10 | 26.82 | 27.00 | 26.80 | 367,500 |
28 Mar 2024 | 26.90 | 27.07 | 26.90 | 26.96 | 26.76 | 489,400 |
27 Mar 2024 | 26.45 | 26.89 | 26.42 | 26.89 | 26.69 | 465,100 |
26 Mar 2024 | 26.55 | 26.62 | 26.41 | 26.41 | 26.22 | 222,500 |
25 Mar 2024 | 26.39 | 26.49 | 26.39 | 26.46 | 26.27 | 170,300 |
22 Mar 2024 | 26.61 | 26.68 | 26.36 | 26.43 | 26.24 | 208,000 |
21 Mar 2024 | 26.46 | 26.56 | 26.45 | 26.50 | 26.31 | 251,300 |
20 Mar 2024 | 26.30 | 26.45 | 26.28 | 26.38 | 26.19 | 211,100 |
19 Mar 2024 | 26.15 | 26.35 | 26.14 | 26.32 | 26.13 | 197,700 |
18 Mar 2024 | 26.20 | 26.29 | 26.12 | 26.18 | 25.99 | 297,500 |
15 Mar 2024 | 26.25 | 26.38 | 26.13 | 26.20 | 26.01 | 219,800 |
14 Mar 2024 | 26.56 | 26.60 | 26.27 | 26.38 | 26.19 | 212,100 |
14 Mar 2024 | 0.19 Dividend | |||||
13 Mar 2024 | 26.50 | 26.97 | 26.50 | 26.79 | 26.40 | 212,100 |
12 Mar 2024 | 26.98 | 26.98 | 26.60 | 26.76 | 26.37 | 286,300 |
11 Mar 2024 | 26.87 | 26.92 | 26.71 | 26.90 | 26.51 | 195,500 |
08 Mar 2024 | 26.80 | 26.93 | 26.69 | 26.87 | 26.48 | 278,900 |
07 Mar 2024 | 26.62 | 26.80 | 26.62 | 26.71 | 26.33 | 309,500 |
06 Mar 2024 | 26.52 | 26.59 | 26.41 | 26.55 | 26.17 | 269,200 |
05 Mar 2024 | 26.38 | 26.63 | 26.18 | 26.30 | 25.92 | 278,400 |
04 Mar 2024 | 26.10 | 26.27 | 26.07 | 26.27 | 25.89 | 382,200 |
01 Mar 2024 | 26.21 | 26.22 | 25.94 | 26.16 | 25.78 | 468,500 |
29 Feb 2024 | 26.16 | 26.26 | 26.09 | 26.16 | 25.78 | 276,200 |
28 Feb 2024 | 25.80 | 26.10 | 25.76 | 26.10 | 25.72 | 244,100 |
27 Feb 2024 | 25.68 | 25.90 | 25.68 | 25.84 | 25.47 | 361,100 |
26 Feb 2024 | 26.14 | 26.14 | 25.63 | 25.69 | 25.32 | 295,500 |
23 Feb 2024 | 25.94 | 26.17 | 25.90 | 26.06 | 25.68 | 245,700 |
22 Feb 2024 | 25.89 | 26.00 | 25.75 | 25.92 | 25.55 | 329,700 |
21 Feb 2024 | 25.73 | 25.91 | 25.73 | 25.88 | 25.51 | 339,700 |
20 Feb 2024 | 25.75 | 25.87 | 25.69 | 25.74 | 25.37 | 308,700 |
16 Feb 2024 | 25.69 | 25.89 | 25.63 | 25.80 | 25.43 | 273,200 |
15 Feb 2024 | 25.61 | 25.82 | 25.61 | 25.81 | 25.44 | 422,500 |
15 Feb 2024 | 0.19 Dividend | |||||
14 Feb 2024 | 25.68 | 25.87 | 25.63 | 25.81 | 25.25 | 293,200 |
13 Feb 2024 | 25.69 | 25.81 | 25.43 | 25.70 | 25.14 | 476,300 |
12 Feb 2024 | 25.64 | 25.89 | 25.64 | 25.87 | 25.31 | 365,600 |
09 Feb 2024 | 25.74 | 25.79 | 25.57 | 25.63 | 25.08 | 577,800 |
08 Feb 2024 | 25.87 | 25.88 | 25.64 | 25.74 | 25.18 | 368,400 |
07 Feb 2024 | 25.89 | 26.00 | 25.83 | 25.90 | 25.34 | 411,300 |
06 Feb 2024 | 26.00 | 26.10 | 25.81 | 25.85 | 25.29 | 579,600 |
05 Feb 2024 | 26.36 | 26.48 | 25.98 | 26.13 | 25.56 | 418,300 |
02 Feb 2024 | 26.36 | 26.55 | 26.11 | 26.42 | 25.85 | 433,800 |
01 Feb 2024 | 26.32 | 26.66 | 26.27 | 26.65 | 26.07 | 437,200 |
31 Jan 2024 | 26.48 | 26.53 | 26.16 | 26.24 | 25.67 | 376,200 |
30 Jan 2024 | 26.37 | 26.49 | 26.28 | 26.43 | 25.86 | 277,200 |
29 Jan 2024 | 26.37 | 26.45 | 26.28 | 26.37 | 25.80 | 339,500 |
26 Jan 2024 | 26.19 | 26.35 | 26.17 | 26.32 | 25.75 | 209,600 |
25 Jan 2024 | 26.08 | 26.25 | 25.94 | 26.05 | 25.49 | 432,100 |
24 Jan 2024 | 26.36 | 26.39 | 26.00 | 26.04 | 25.48 | 364,800 |
23 Jan 2024 | 26.29 | 26.39 | 26.20 | 26.26 | 25.69 | 241,900 |
22 Jan 2024 | 26.37 | 26.46 | 26.12 | 26.28 | 25.71 | 405,100 |
19 Jan 2024 | 26.20 | 26.28 | 26.08 | 26.19 | 25.62 | 314,200 |
18 Jan 2024 | 26.36 | 26.40 | 26.01 | 26.07 | 25.51 | 371,300 |
17 Jan 2024 | 26.63 | 26.72 | 26.27 | 26.46 | 25.89 | 302,400 |
16 Jan 2024 | 26.70 | 26.87 | 26.58 | 26.65 | 26.07 | 307,300 |
12 Jan 2024 | 27.01 | 27.11 | 26.75 | 26.79 | 26.21 | 440,900 |
11 Jan 2024 | 27.30 | 27.33 | 26.76 | 26.99 | 26.41 | 346,400 |
10 Jan 2024 | 27.40 | 27.40 | 27.20 | 27.36 | 26.77 | 211,700 |
09 Jan 2024 | 27.38 | 27.51 | 27.31 | 27.42 | 26.83 | 239,700 |
08 Jan 2024 | 27.35 | 27.41 | 27.25 | 27.38 | 26.79 | 337,900 |
05 Jan 2024 | 27.23 | 27.35 | 27.13 | 27.31 | 26.72 | 167,600 |
04 Jan 2024 | 27.29 | 27.36 | 27.15 | 27.21 | 26.62 | 273,000 |
03 Jan 2024 | 27.07 | 27.37 | 27.04 | 27.32 | 26.73 | 245,900 |
02 Jan 2024 | 26.74 | 27.06 | 26.71 | 27.02 | 26.43 | 370,100 |
29 Dec 2023 | 26.73 | 26.98 | 26.64 | 26.74 | 26.16 | 363,000 |
28 Dec 2023 | 26.80 | 26.83 | 26.54 | 26.72 | 26.14 | 313,000 |
28 Dec 2023 | 0.19 Dividend | |||||
27 Dec 2023 | 26.65 | 27.00 | 26.62 | 26.82 | 26.05 | 318,900 |
26 Dec 2023 | 26.34 | 26.86 | 26.34 | 26.62 | 25.86 | 311,200 |
22 Dec 2023 | 26.24 | 26.70 | 26.23 | 26.32 | 25.57 | 266,200 |
21 Dec 2023 | 26.64 | 26.70 | 26.28 | 26.39 | 25.64 | 432,700 |
20 Dec 2023 | 26.82 | 27.06 | 26.60 | 26.62 | 25.86 | 215,900 |
19 Dec 2023 | 27.00 | 27.00 | 26.84 | 26.92 | 26.15 | 405,900 |
18 Dec 2023 | 26.75 | 27.00 | 26.75 | 26.82 | 26.05 | 390,800 |
15 Dec 2023 | 27.47 | 27.53 | 26.75 | 26.91 | 26.14 | 328,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |