Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 25.94 | 26.04 | 25.84 | 25.95 | 25.95 | 13,700 |
08 May 2024 | 25.81 | 25.90 | 25.76 | 25.84 | 25.84 | 18,000 |
07 May 2024 | 25.73 | 25.94 | 25.73 | 25.84 | 25.84 | 14,400 |
06 May 2024 | 25.75 | 25.79 | 25.63 | 25.72 | 25.72 | 35,700 |
03 May 2024 | 25.84 | 25.86 | 25.68 | 25.82 | 25.82 | 14,100 |
02 May 2024 | 25.96 | 26.04 | 25.80 | 25.82 | 25.82 | 26,900 |
01 May 2024 | 26.08 | 26.19 | 25.82 | 26.02 | 26.02 | 59,500 |
30 Apr 2024 | 26.06 | 26.24 | 26.01 | 26.24 | 26.24 | 41,500 |
29 Apr 2024 | 26.06 | 26.19 | 26.02 | 26.12 | 26.12 | 628,100 |
26 Apr 2024 | 26.28 | 26.42 | 26.07 | 26.14 | 26.14 | 47,400 |
25 Apr 2024 | 26.21 | 26.75 | 26.21 | 26.42 | 26.42 | 8,800 |
24 Apr 2024 | 26.16 | 26.33 | 26.14 | 26.33 | 26.33 | 54,900 |
23 Apr 2024 | 26.54 | 26.54 | 26.30 | 26.38 | 26.38 | 25,000 |
22 Apr 2024 | 26.52 | 26.62 | 26.40 | 26.44 | 26.44 | 26,700 |
19 Apr 2024 | 26.35 | 26.52 | 26.35 | 26.46 | 26.46 | 5,500 |
18 Apr 2024 | 26.14 | 26.24 | 26.11 | 26.24 | 26.24 | 6,500 |
17 Apr 2024 | 25.98 | 26.19 | 25.98 | 26.05 | 26.05 | 35,600 |
16 Apr 2024 | 25.95 | 26.16 | 25.92 | 26.05 | 26.05 | 62,100 |
15 Apr 2024 | 25.71 | 26.09 | 25.67 | 26.00 | 26.00 | 51,600 |
12 Apr 2024 | 25.53 | 25.85 | 25.53 | 25.78 | 25.78 | 88,700 |
11 Apr 2024 | 25.91 | 25.93 | 25.70 | 25.70 | 25.70 | 32,300 |
10 Apr 2024 | 25.94 | 26.11 | 25.88 | 25.97 | 25.97 | 203,800 |
09 Apr 2024 | 26.08 | 26.22 | 26.01 | 26.09 | 26.09 | 44,000 |
08 Apr 2024 | 26.05 | 26.11 | 26.03 | 26.06 | 26.06 | 43,900 |
05 Apr 2024 | 26.24 | 26.24 | 26.09 | 26.11 | 26.11 | 325,000 |
04 Apr 2024 | 26.36 | 26.36 | 26.11 | 26.32 | 26.32 | 1,086,100 |
03 Apr 2024 | 26.33 | 26.33 | 26.17 | 26.19 | 26.19 | 41,100 |
02 Apr 2024 | 26.41 | 26.42 | 26.24 | 26.26 | 26.26 | 25,500 |
01 Apr 2024 | 26.40 | 26.45 | 26.34 | 26.38 | 26.38 | 13,200 |
28 Mar 2024 | 26.35 | 26.49 | 26.35 | 26.47 | 26.47 | 14,600 |
27 Mar 2024 | 26.23 | 26.42 | 26.23 | 26.40 | 26.40 | 24,300 |
26 Mar 2024 | 26.12 | 26.19 | 26.10 | 26.19 | 26.19 | 21,400 |
25 Mar 2024 | 26.18 | 26.20 | 26.12 | 26.16 | 26.16 | 6,000 |
22 Mar 2024 | 26.44 | 26.47 | 26.23 | 26.23 | 26.23 | 29,800 |
21 Mar 2024 | 26.50 | 26.58 | 26.42 | 26.45 | 26.45 | 25,000 |
20 Mar 2024 | 26.53 | 26.61 | 26.44 | 26.58 | 26.58 | 28,700 |
20 Mar 2024 | 0.116 Dividend | |||||
19 Mar 2024 | 26.53 | 26.71 | 26.53 | 26.63 | 26.51 | 25,400 |
18 Mar 2024 | 26.70 | 26.72 | 26.59 | 26.61 | 26.49 | 97,100 |
15 Mar 2024 | 26.65 | 26.77 | 26.65 | 26.65 | 26.54 | 612,700 |
14 Mar 2024 | 26.75 | 26.80 | 26.64 | 26.76 | 26.64 | 21,900 |
13 Mar 2024 | 26.85 | 26.85 | 26.73 | 26.82 | 26.70 | 11,100 |
12 Mar 2024 | 26.80 | 26.83 | 26.75 | 26.83 | 26.72 | 51,500 |
11 Mar 2024 | 26.92 | 27.00 | 26.86 | 26.97 | 26.85 | 24,600 |
08 Mar 2024 | 26.73 | 26.90 | 26.69 | 26.78 | 26.66 | 27,700 |
07 Mar 2024 | 26.81 | 26.84 | 26.67 | 26.74 | 26.62 | 25,600 |
06 Mar 2024 | 26.75 | 26.86 | 26.72 | 26.80 | 26.68 | 35,700 |
05 Mar 2024 | 26.78 | 26.78 | 26.72 | 26.75 | 26.63 | 16,900 |
04 Mar 2024 | 26.79 | 26.79 | 26.72 | 26.74 | 26.62 | 394,900 |
01 Mar 2024 | 26.75 | 26.82 | 26.68 | 26.82 | 26.70 | 18,100 |
29 Feb 2024 | 26.78 | 26.84 | 26.76 | 26.76 | 26.65 | 14,600 |
28 Feb 2024 | 26.89 | 26.90 | 26.78 | 26.84 | 26.72 | 7,200 |
27 Feb 2024 | 26.88 | 26.95 | 26.84 | 26.93 | 26.81 | 39,200 |
26 Feb 2024 | 26.98 | 27.00 | 26.89 | 26.92 | 26.80 | 8,300 |
23 Feb 2024 | 26.91 | 27.14 | 26.91 | 27.03 | 26.91 | 18,400 |
22 Feb 2024 | 27.18 | 27.18 | 26.89 | 27.02 | 26.90 | 14,200 |
21 Feb 2024 | 27.23 | 27.30 | 27.09 | 27.09 | 26.97 | 14,700 |
20 Feb 2024 | 27.16 | 27.36 | 27.14 | 27.14 | 27.02 | 18,600 |
16 Feb 2024 | 27.09 | 27.10 | 26.95 | 27.00 | 26.88 | 45,900 |
15 Feb 2024 | 26.73 | 26.98 | 26.73 | 26.89 | 26.77 | 34,900 |
14 Feb 2024 | 27.03 | 27.03 | 26.82 | 26.84 | 26.72 | 16,000 |
13 Feb 2024 | 27.12 | 27.24 | 27.03 | 27.12 | 27.00 | 355,600 |
12 Feb 2024 | 26.80 | 26.87 | 26.80 | 26.87 | 26.75 | 9,600 |
09 Feb 2024 | 26.89 | 26.90 | 26.72 | 26.80 | 26.68 | 8,500 |
08 Feb 2024 | 26.79 | 26.88 | 26.77 | 26.82 | 26.70 | 10,200 |
07 Feb 2024 | 26.91 | 26.94 | 26.81 | 26.83 | 26.71 | 16,100 |
06 Feb 2024 | 26.98 | 26.98 | 26.77 | 26.78 | 26.66 | 18,300 |
05 Feb 2024 | 26.88 | 26.92 | 26.75 | 26.75 | 26.63 | 16,800 |
02 Feb 2024 | 27.03 | 27.19 | 26.98 | 27.15 | 27.03 | 53,500 |
01 Feb 2024 | 27.11 | 27.24 | 27.11 | 27.21 | 27.09 | 41,600 |
31 Jan 2024 | 27.18 | 27.41 | 27.18 | 27.28 | 27.16 | 27,200 |
30 Jan 2024 | 27.24 | 27.34 | 27.18 | 27.29 | 27.18 | 19,100 |
29 Jan 2024 | 27.17 | 27.24 | 27.16 | 27.19 | 27.08 | 15,400 |
26 Jan 2024 | 27.34 | 27.43 | 27.19 | 27.20 | 27.08 | 22,700 |
25 Jan 2024 | 27.21 | 27.31 | 27.17 | 27.26 | 27.14 | 10,100 |
24 Jan 2024 | 27.33 | 27.33 | 27.14 | 27.25 | 27.13 | 99,200 |
23 Jan 2024 | 27.24 | 27.46 | 27.24 | 27.25 | 27.13 | 15,700 |
22 Jan 2024 | 27.31 | 27.40 | 27.23 | 27.24 | 27.12 | 49,800 |
19 Jan 2024 | 27.30 | 27.38 | 27.21 | 27.38 | 27.26 | 8,300 |
18 Jan 2024 | 27.35 | 27.38 | 27.23 | 27.38 | 27.26 | 11,500 |
17 Jan 2024 | 27.45 | 27.55 | 27.37 | 27.41 | 27.29 | 35,400 |
16 Jan 2024 | 27.25 | 27.43 | 27.25 | 27.30 | 27.18 | 54,700 |
12 Jan 2024 | 27.42 | 27.43 | 27.29 | 27.40 | 27.28 | 20,600 |
11 Jan 2024 | 27.33 | 27.43 | 27.32 | 27.32 | 27.20 | 43,400 |
10 Jan 2024 | 27.40 | 27.44 | 27.34 | 27.38 | 27.26 | 86,100 |
09 Jan 2024 | 27.45 | 27.48 | 27.39 | 27.48 | 27.36 | 42,500 |
08 Jan 2024 | 27.73 | 27.73 | 27.50 | 27.63 | 27.51 | 21,300 |
05 Jan 2024 | 27.80 | 27.80 | 27.64 | 27.67 | 27.55 | 12,900 |
04 Jan 2024 | 27.83 | 27.93 | 27.80 | 27.81 | 27.69 | 18,300 |
03 Jan 2024 | 27.67 | 27.86 | 27.67 | 27.75 | 27.63 | 99,400 |
02 Jan 2024 | 27.47 | 27.78 | 27.47 | 27.63 | 27.51 | 267,600 |
29 Dec 2023 | 27.47 | 27.62 | 27.47 | 27.49 | 27.37 | 39,800 |
28 Dec 2023 | 27.42 | 27.60 | 27.42 | 27.50 | 27.38 | 23,300 |
27 Dec 2023 | 27.40 | 27.55 | 27.39 | 27.46 | 27.34 | 28,600 |
26 Dec 2023 | 27.45 | 27.61 | 27.45 | 27.47 | 27.35 | 34,800 |
22 Dec 2023 | 27.56 | 27.62 | 27.45 | 27.46 | 27.34 | 27,900 |
21 Dec 2023 | 27.43 | 27.57 | 27.29 | 27.54 | 27.42 | 76,100 |
20 Dec 2023 | 27.40 | 27.50 | 27.31 | 27.34 | 27.22 | 82,500 |
20 Dec 2023 | 0.062 Dividend | |||||
19 Dec 2023 | 27.45 | 27.56 | 27.40 | 27.56 | 27.38 | 58,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |