Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 26.72 | 26.74 | 26.70 | 26.71 | 26.71 | 122,910 |
07 May 2024 | 26.72 | 26.72 | 26.70 | 26.72 | 26.72 | 147,500 |
06 May 2024 | 26.70 | 26.74 | 26.70 | 26.74 | 26.74 | 146,900 |
03 May 2024 | 26.68 | 26.74 | 26.68 | 26.74 | 26.74 | 261,600 |
02 May 2024 | 26.66 | 26.68 | 26.65 | 26.67 | 26.67 | 235,400 |
02 May 2024 | 0.201 Dividend | |||||
01 May 2024 | 26.88 | 26.88 | 26.81 | 26.85 | 26.65 | 223,900 |
30 Apr 2024 | 26.82 | 26.92 | 26.82 | 26.92 | 26.72 | 96,400 |
29 Apr 2024 | 26.88 | 26.88 | 26.84 | 26.87 | 26.67 | 110,500 |
26 Apr 2024 | 26.82 | 26.86 | 26.82 | 26.83 | 26.63 | 77,800 |
25 Apr 2024 | 26.81 | 26.81 | 26.78 | 26.79 | 26.59 | 92,100 |
24 Apr 2024 | 26.81 | 26.81 | 26.77 | 26.80 | 26.59 | 66,800 |
23 Apr 2024 | 26.80 | 26.83 | 26.75 | 26.81 | 26.60 | 80,400 |
22 Apr 2024 | 26.82 | 26.82 | 26.77 | 26.80 | 26.59 | 68,000 |
19 Apr 2024 | 26.80 | 26.80 | 26.76 | 26.78 | 26.58 | 305,800 |
18 Apr 2024 | 26.68 | 26.79 | 26.68 | 26.78 | 26.58 | 120,500 |
17 Apr 2024 | 26.82 | 26.82 | 26.75 | 26.75 | 26.55 | 70,600 |
16 Apr 2024 | 26.74 | 26.77 | 26.73 | 26.76 | 26.56 | 91,200 |
15 Apr 2024 | 26.77 | 26.77 | 26.73 | 26.75 | 26.54 | 116,800 |
12 Apr 2024 | 26.71 | 26.74 | 26.71 | 26.73 | 26.53 | 67,500 |
11 Apr 2024 | 26.72 | 26.72 | 26.68 | 26.70 | 26.51 | 74,800 |
10 Apr 2024 | 26.69 | 26.70 | 26.66 | 26.69 | 26.49 | 69,800 |
09 Apr 2024 | 26.68 | 26.74 | 26.66 | 26.66 | 26.46 | 746,800 |
08 Apr 2024 | 26.75 | 26.75 | 26.67 | 26.68 | 26.49 | 102,900 |
05 Apr 2024 | 26.64 | 26.67 | 26.64 | 26.66 | 26.46 | 64,700 |
04 Apr 2024 | 26.62 | 26.63 | 26.60 | 26.61 | 26.41 | 108,400 |
03 Apr 2024 | 26.69 | 26.69 | 26.60 | 26.62 | 26.42 | 452,200 |
02 Apr 2024 | 26.72 | 26.72 | 26.57 | 26.59 | 26.39 | 547,300 |
02 Apr 2024 | 0.215 Dividend | |||||
01 Apr 2024 | 26.82 | 26.89 | 26.80 | 26.89 | 26.48 | 116,400 |
28 Mar 2024 | 26.79 | 26.82 | 26.77 | 26.80 | 26.38 | 50,700 |
27 Mar 2024 | 26.74 | 26.77 | 26.74 | 26.76 | 26.35 | 52,400 |
26 Mar 2024 | 26.78 | 26.79 | 26.71 | 26.75 | 26.34 | 110,600 |
25 Mar 2024 | 26.75 | 26.79 | 26.74 | 26.76 | 26.35 | 82,800 |
22 Mar 2024 | 26.72 | 26.76 | 26.72 | 26.75 | 26.33 | 85,800 |
21 Mar 2024 | 26.76 | 26.76 | 26.70 | 26.71 | 26.30 | 208,200 |
20 Mar 2024 | 26.77 | 26.77 | 26.66 | 26.70 | 26.29 | 73,500 |
19 Mar 2024 | 26.68 | 26.72 | 26.66 | 26.70 | 26.29 | 66,500 |
18 Mar 2024 | 26.72 | 26.72 | 26.65 | 26.68 | 26.27 | 100,800 |
15 Mar 2024 | 26.72 | 26.72 | 26.63 | 26.65 | 26.23 | 60,200 |
14 Mar 2024 | 26.62 | 26.66 | 26.62 | 26.64 | 26.23 | 42,400 |
13 Mar 2024 | 26.65 | 26.65 | 26.62 | 26.63 | 26.22 | 33,700 |
12 Mar 2024 | 26.66 | 26.66 | 26.60 | 26.62 | 26.21 | 59,100 |
11 Mar 2024 | 26.59 | 26.64 | 26.57 | 26.61 | 26.20 | 74,600 |
08 Mar 2024 | 26.57 | 26.59 | 26.53 | 26.55 | 26.14 | 37,600 |
07 Mar 2024 | 26.53 | 26.58 | 26.52 | 26.55 | 26.14 | 45,200 |
06 Mar 2024 | 26.52 | 26.55 | 26.52 | 26.52 | 26.11 | 111,000 |
05 Mar 2024 | 26.53 | 26.56 | 26.52 | 26.52 | 26.11 | 45,900 |
04 Mar 2024 | 26.50 | 26.55 | 26.50 | 26.52 | 26.11 | 62,300 |
04 Mar 2024 | 0.211 Dividend | |||||
01 Mar 2024 | 26.68 | 26.71 | 26.68 | 26.70 | 26.08 | 86,300 |
29 Feb 2024 | 26.73 | 26.73 | 26.68 | 26.69 | 26.07 | 65,100 |
28 Feb 2024 | 26.70 | 26.70 | 26.67 | 26.70 | 26.08 | 26,600 |
27 Feb 2024 | 26.67 | 26.68 | 26.64 | 26.68 | 26.06 | 43,200 |
26 Feb 2024 | 26.66 | 26.66 | 26.64 | 26.66 | 26.04 | 49,500 |
23 Feb 2024 | 26.64 | 26.65 | 26.61 | 26.65 | 26.03 | 279,800 |
22 Feb 2024 | 26.62 | 26.65 | 26.60 | 26.60 | 25.98 | 42,100 |
21 Feb 2024 | 26.66 | 26.66 | 26.61 | 26.62 | 26.00 | 49,600 |
20 Feb 2024 | 26.62 | 26.63 | 26.60 | 26.61 | 25.99 | 56,100 |
16 Feb 2024 | 26.56 | 26.60 | 26.56 | 26.59 | 25.97 | 49,600 |
15 Feb 2024 | 26.60 | 26.60 | 26.56 | 26.59 | 25.97 | 49,400 |
14 Feb 2024 | 26.53 | 26.57 | 26.53 | 26.57 | 25.95 | 43,000 |
13 Feb 2024 | 26.59 | 26.59 | 26.54 | 26.57 | 25.95 | 41,900 |
12 Feb 2024 | 26.58 | 26.59 | 26.54 | 26.58 | 25.96 | 25,700 |
09 Feb 2024 | 26.61 | 26.61 | 26.54 | 26.55 | 25.93 | 82,500 |
08 Feb 2024 | 26.58 | 26.58 | 26.53 | 26.55 | 25.93 | 78,900 |
07 Feb 2024 | 26.56 | 26.58 | 26.54 | 26.55 | 25.93 | 270,200 |
06 Feb 2024 | 26.55 | 26.58 | 26.54 | 26.56 | 25.94 | 45,300 |
05 Feb 2024 | 26.57 | 26.57 | 26.52 | 26.54 | 25.93 | 77,100 |
02 Feb 2024 | 26.62 | 26.62 | 26.50 | 26.51 | 25.89 | 140,800 |
02 Feb 2024 | 0.222 Dividend | |||||
01 Feb 2024 | 26.74 | 26.74 | 26.70 | 26.72 | 25.89 | 33,400 |
31 Jan 2024 | 26.72 | 26.73 | 26.69 | 26.72 | 25.88 | 41,200 |
30 Jan 2024 | 26.78 | 26.78 | 26.67 | 26.70 | 25.86 | 13,900 |
29 Jan 2024 | 26.70 | 26.72 | 26.66 | 26.70 | 25.86 | 36,500 |
26 Jan 2024 | 26.75 | 26.75 | 26.66 | 26.68 | 25.84 | 45,600 |
25 Jan 2024 | 26.69 | 26.71 | 26.68 | 26.71 | 25.87 | 42,500 |
24 Jan 2024 | 26.73 | 26.73 | 26.67 | 26.71 | 25.87 | 46,500 |
23 Jan 2024 | 26.70 | 26.70 | 26.68 | 26.69 | 25.85 | 38,200 |
22 Jan 2024 | 26.75 | 26.75 | 26.65 | 26.68 | 25.84 | 43,300 |
19 Jan 2024 | 26.64 | 26.67 | 26.63 | 26.64 | 25.81 | 30,700 |
18 Jan 2024 | 26.67 | 26.67 | 26.62 | 26.64 | 25.81 | 23,800 |
17 Jan 2024 | 26.66 | 26.66 | 26.61 | 26.64 | 25.81 | 57,800 |
16 Jan 2024 | 26.57 | 26.63 | 26.57 | 26.63 | 25.80 | 42,400 |
12 Jan 2024 | 26.58 | 26.58 | 26.56 | 26.57 | 25.74 | 41,400 |
11 Jan 2024 | 26.56 | 26.57 | 26.52 | 26.55 | 25.72 | 19,200 |
10 Jan 2024 | 26.54 | 26.57 | 26.53 | 26.55 | 25.72 | 16,100 |
09 Jan 2024 | 26.54 | 26.55 | 26.51 | 26.52 | 25.69 | 26,200 |
08 Jan 2024 | 26.55 | 26.55 | 26.50 | 26.51 | 25.68 | 26,200 |
05 Jan 2024 | 26.44 | 26.50 | 26.44 | 26.50 | 25.67 | 15,500 |
04 Jan 2024 | 26.42 | 26.46 | 26.39 | 26.42 | 25.59 | 64,000 |
03 Jan 2024 | 26.44 | 26.48 | 26.40 | 26.41 | 25.58 | 22,300 |
02 Jan 2024 | 26.59 | 26.59 | 26.47 | 26.52 | 25.69 | 33,400 |
29 Dec 2023 | 26.40 | 26.42 | 26.37 | 26.40 | 25.57 | 11,300 |
28 Dec 2023 | 26.47 | 26.47 | 26.36 | 26.36 | 25.53 | 12,800 |
28 Dec 2023 | 0.13 Dividend | |||||
27 Dec 2023 | 26.50 | 26.54 | 26.45 | 26.47 | 25.52 | 26,900 |
26 Dec 2023 | 26.49 | 26.52 | 26.45 | 26.45 | 25.50 | 50,800 |
22 Dec 2023 | 26.50 | 26.50 | 26.41 | 26.46 | 25.51 | 54,600 |
21 Dec 2023 | 26.54 | 26.54 | 26.40 | 26.41 | 25.46 | 43,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |