Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 25.85 | 25.99 | 25.83 | 25.98 | 25.98 | 13,892 |
10 May 2024 | 26.11 | 26.21 | 25.89 | 26.03 | 26.03 | 58,696 |
09 May 2024 | 26.05 | 26.17 | 25.40 | 25.81 | 25.81 | 59,956 |
09 May 2024 | 0.42 Dividend | |||||
08 May 2024 | 25.80 | 26.21 | 25.68 | 26.21 | 25.79 | 32,526 |
07 May 2024 | 26.16 | 26.40 | 26.13 | 26.16 | 25.74 | 25,812 |
06 May 2024 | 25.90 | 26.20 | 25.72 | 26.00 | 25.58 | 87,816 |
03 May 2024 | 25.93 | 26.08 | 25.63 | 25.65 | 25.24 | 44,012 |
02 May 2024 | 25.20 | 26.04 | 25.18 | 25.65 | 25.24 | 96,609 |
30 Apr 2024 | 24.09 | 24.25 | 23.94 | 24.07 | 23.68 | 44,701 |
29 Apr 2024 | 23.85 | 24.16 | 23.78 | 24.05 | 23.66 | 85,912 |
26 Apr 2024 | 23.71 | 23.91 | 23.53 | 23.78 | 23.40 | 70,820 |
25 Apr 2024 | 24.43 | 24.70 | 23.83 | 23.84 | 23.46 | 46,109 |
24 Apr 2024 | 24.70 | 24.73 | 24.39 | 24.44 | 24.05 | 24,983 |
23 Apr 2024 | 24.82 | 24.82 | 24.59 | 24.65 | 24.25 | 19,869 |
22 Apr 2024 | 24.43 | 24.81 | 24.38 | 24.76 | 24.37 | 61,384 |
19 Apr 2024 | 23.70 | 24.17 | 23.70 | 24.14 | 23.75 | 39,809 |
18 Apr 2024 | 23.83 | 23.93 | 23.74 | 23.75 | 23.37 | 42,181 |
17 Apr 2024 | 24.20 | 24.25 | 23.77 | 23.78 | 23.40 | 68,678 |
16 Apr 2024 | 24.50 | 24.50 | 24.22 | 24.35 | 23.96 | 34,733 |
15 Apr 2024 | 24.37 | 24.60 | 24.25 | 24.55 | 24.15 | 76,353 |
12 Apr 2024 | 24.65 | 24.76 | 24.53 | 24.58 | 24.19 | 25,099 |
11 Apr 2024 | 24.54 | 24.58 | 24.38 | 24.47 | 24.08 | 24,997 |
10 Apr 2024 | 24.74 | 24.78 | 24.37 | 24.48 | 24.08 | 65,109 |
09 Apr 2024 | 24.52 | 25.22 | 24.48 | 24.80 | 24.40 | 77,894 |
08 Apr 2024 | 24.60 | 24.67 | 24.48 | 24.59 | 24.20 | 61,791 |
05 Apr 2024 | 24.78 | 24.78 | 24.34 | 24.38 | 23.99 | 106,333 |
04 Apr 2024 | 25.20 | 25.23 | 25.00 | 25.10 | 24.70 | 59,736 |
03 Apr 2024 | 25.56 | 25.69 | 25.24 | 25.34 | 24.94 | 56,369 |
02 Apr 2024 | 25.91 | 25.93 | 25.50 | 25.69 | 25.28 | 68,248 |
28 Mar 2024 | 25.75 | 25.85 | 25.65 | 25.85 | 25.43 | 97,758 |
27 Mar 2024 | 25.55 | 25.75 | 25.45 | 25.75 | 25.34 | 60,263 |
26 Mar 2024 | 25.30 | 25.45 | 25.20 | 25.45 | 25.04 | 51,080 |
25 Mar 2024 | 25.35 | 25.40 | 25.05 | 25.30 | 24.89 | 62,034 |
22 Mar 2024 | 25.65 | 25.85 | 25.35 | 25.35 | 24.94 | 97,850 |
21 Mar 2024 | 25.40 | 25.75 | 25.40 | 25.65 | 25.24 | 39,208 |
20 Mar 2024 | 25.45 | 25.50 | 25.10 | 25.45 | 25.04 | 85,787 |
19 Mar 2024 | 25.55 | 25.60 | 25.25 | 25.40 | 24.99 | 70,124 |
18 Mar 2024 | 25.70 | 25.75 | 25.35 | 25.60 | 25.19 | 57,305 |
15 Mar 2024 | 25.80 | 25.95 | 25.60 | 25.70 | 25.29 | 78,309 |
14 Mar 2024 | 25.90 | 26.05 | 25.65 | 25.65 | 25.24 | 121,317 |
13 Mar 2024 | 25.70 | 26.20 | 25.65 | 25.95 | 25.53 | 91,990 |
12 Mar 2024 | 25.95 | 26.05 | 25.50 | 25.50 | 25.09 | 73,625 |
11 Mar 2024 | 24.90 | 25.55 | 24.90 | 25.55 | 25.14 | 146,542 |
08 Mar 2024 | 24.60 | 24.75 | 24.50 | 24.70 | 24.30 | 59,125 |
07 Mar 2024 | 24.95 | 25.10 | 24.65 | 24.65 | 24.25 | 131,917 |
06 Mar 2024 | 24.10 | 25.05 | 24.00 | 24.90 | 24.50 | 76,707 |
05 Mar 2024 | 23.90 | 24.00 | 23.70 | 23.85 | 23.47 | 91,401 |
04 Mar 2024 | 24.55 | 24.55 | 23.65 | 23.90 | 23.52 | 223,946 |
01 Mar 2024 | 24.70 | 24.85 | 24.50 | 24.55 | 24.16 | 96,595 |
29 Feb 2024 | 25.00 | 25.05 | 24.80 | 24.80 | 24.40 | 74,587 |
28 Feb 2024 | 24.90 | 25.10 | 24.80 | 24.95 | 24.55 | 107,131 |
27 Feb 2024 | 25.05 | 25.15 | 24.75 | 24.85 | 24.45 | 104,321 |
26 Feb 2024 | 25.65 | 25.65 | 25.00 | 25.10 | 24.70 | 141,790 |
23 Feb 2024 | 25.55 | 25.95 | 25.50 | 25.90 | 25.48 | 99,867 |
22 Feb 2024 | 25.55 | 25.60 | 25.15 | 25.30 | 24.89 | 167,185 |
21 Feb 2024 | 25.55 | 25.65 | 25.35 | 25.40 | 24.99 | 129,187 |
20 Feb 2024 | 25.75 | 25.90 | 25.45 | 25.75 | 25.34 | 105,053 |
19 Feb 2024 | 25.65 | 26.20 | 25.60 | 26.20 | 25.78 | 50,428 |
16 Feb 2024 | 25.60 | 25.85 | 25.40 | 25.70 | 25.29 | 102,590 |
15 Feb 2024 | 25.30 | 25.80 | 25.15 | 25.50 | 25.09 | 103,623 |
14 Feb 2024 | 25.25 | 25.35 | 25.15 | 25.25 | 24.84 | 78,216 |
13 Feb 2024 | 25.65 | 25.90 | 25.20 | 25.30 | 24.89 | 117,099 |
12 Feb 2024 | 25.50 | 26.00 | 25.45 | 25.65 | 25.24 | 118,592 |
09 Feb 2024 | 25.60 | 25.65 | 25.40 | 25.55 | 25.14 | 91,569 |
08 Feb 2024 | 25.55 | 25.70 | 25.50 | 25.55 | 25.14 | 106,907 |
07 Feb 2024 | 25.55 | 25.65 | 25.40 | 25.40 | 24.99 | 110,743 |
06 Feb 2024 | 24.75 | 25.55 | 24.65 | 25.45 | 25.04 | 92,500 |
05 Feb 2024 | 24.95 | 25.10 | 24.70 | 24.90 | 24.50 | 104,749 |
02 Feb 2024 | 25.00 | 25.20 | 24.80 | 24.95 | 24.55 | 167,853 |
01 Feb 2024 | 25.20 | 25.20 | 24.65 | 24.65 | 24.25 | 154,519 |
31 Jan 2024 | 25.05 | 25.15 | 24.65 | 25.15 | 24.75 | 201,359 |
30 Jan 2024 | 25.55 | 26.10 | 24.85 | 25.15 | 24.75 | 316,221 |
29 Jan 2024 | 25.35 | 25.50 | 25.30 | 25.40 | 24.99 | 142,545 |
26 Jan 2024 | 25.35 | 25.70 | 25.20 | 25.30 | 24.89 | 188,425 |
25 Jan 2024 | 25.75 | 25.80 | 25.35 | 25.45 | 25.04 | 189,263 |
25 Jan 2024 | 0.42 Dividend | |||||
24 Jan 2024 | 26.30 | 26.35 | 26.00 | 26.25 | 25.42 | 138,452 |
23 Jan 2024 | 26.05 | 26.30 | 25.95 | 26.10 | 25.27 | 70,470 |
22 Jan 2024 | 26.05 | 26.25 | 25.70 | 25.85 | 25.03 | 96,540 |
19 Jan 2024 | 25.80 | 26.00 | 25.65 | 26.00 | 25.17 | 63,395 |
18 Jan 2024 | 25.95 | 26.00 | 25.40 | 25.50 | 24.69 | 121,303 |
17 Jan 2024 | 25.95 | 26.25 | 25.75 | 25.95 | 25.12 | 110,133 |
16 Jan 2024 | 26.20 | 26.40 | 25.95 | 26.15 | 25.32 | 86,488 |
15 Jan 2024 | 26.35 | 26.35 | 26.10 | 26.20 | 25.37 | 39,334 |
12 Jan 2024 | 25.95 | 26.35 | 25.85 | 26.25 | 25.42 | 77,209 |
11 Jan 2024 | 26.40 | 26.50 | 25.85 | 25.90 | 25.08 | 174,556 |
10 Jan 2024 | 27.00 | 27.00 | 26.35 | 26.45 | 25.61 | 130,806 |
09 Jan 2024 | 27.05 | 27.30 | 26.90 | 27.00 | 26.14 | 196,644 |
08 Jan 2024 | 27.05 | 27.05 | 26.60 | 26.90 | 26.04 | 102,366 |
05 Jan 2024 | 26.65 | 26.85 | 26.30 | 26.80 | 25.95 | 118,504 |
04 Jan 2024 | 27.30 | 27.35 | 26.60 | 26.70 | 25.85 | 239,793 |
03 Jan 2024 | 27.30 | 27.65 | 26.95 | 27.30 | 26.43 | 299,440 |
02 Jan 2024 | 26.20 | 27.65 | 26.20 | 27.30 | 26.43 | 217,899 |
29 Dec 2023 | 26.05 | 26.20 | 26.00 | 26.15 | 25.32 | 64,186 |
28 Dec 2023 | 25.80 | 26.10 | 25.75 | 26.00 | 25.17 | 121,537 |
27 Dec 2023 | 25.80 | 25.85 | 25.55 | 25.80 | 24.98 | 152,753 |
22 Dec 2023 | 25.70 | 26.05 | 25.65 | 25.90 | 25.08 | 137,148 |
21 Dec 2023 | 25.35 | 25.80 | 25.30 | 25.70 | 24.88 | 164,007 |
20 Dec 2023 | 25.75 | 25.85 | 25.30 | 25.40 | 24.59 | 192,726 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |