Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.38 | 27.13 | 25.76 | 27.11 | 27.11 | 23,000 |
09 May 2024 | 25.97 | 26.26 | 25.91 | 26.16 | 26.16 | 15,700 |
08 May 2024 | 26.19 | 26.19 | 25.76 | 25.97 | 25.97 | 15,200 |
07 May 2024 | 25.41 | 26.47 | 25.41 | 25.85 | 25.85 | 16,800 |
06 May 2024 | 26.47 | 26.80 | 25.45 | 25.60 | 25.60 | 39,900 |
03 May 2024 | 27.00 | 27.00 | 25.68 | 26.07 | 26.07 | 12,200 |
02 May 2024 | 26.09 | 26.89 | 26.08 | 26.53 | 26.53 | 22,800 |
02 May 2024 | 0.125 Dividend | |||||
01 May 2024 | 25.94 | 26.32 | 25.05 | 25.90 | 25.77 | 28,300 |
30 Apr 2024 | 24.56 | 26.03 | 24.10 | 25.53 | 25.41 | 37,500 |
29 Apr 2024 | 24.35 | 24.74 | 24.16 | 24.56 | 24.44 | 17,700 |
26 Apr 2024 | 23.67 | 24.11 | 23.54 | 24.09 | 23.97 | 12,700 |
25 Apr 2024 | 23.51 | 23.75 | 23.26 | 23.39 | 23.28 | 28,500 |
24 Apr 2024 | 23.99 | 23.99 | 23.42 | 23.96 | 23.84 | 16,800 |
23 Apr 2024 | 23.96 | 24.10 | 23.76 | 23.91 | 23.79 | 6,400 |
22 Apr 2024 | 24.34 | 24.34 | 23.40 | 23.55 | 23.44 | 24,400 |
19 Apr 2024 | 23.00 | 23.91 | 23.00 | 23.90 | 23.78 | 15,000 |
18 Apr 2024 | 23.63 | 23.66 | 23.01 | 23.08 | 22.97 | 22,600 |
17 Apr 2024 | 24.92 | 24.92 | 23.31 | 23.31 | 23.20 | 13,800 |
16 Apr 2024 | 24.29 | 24.33 | 23.76 | 24.14 | 24.02 | 12,700 |
15 Apr 2024 | 25.26 | 25.26 | 24.36 | 24.36 | 24.24 | 13,500 |
12 Apr 2024 | 25.49 | 26.37 | 25.27 | 25.27 | 25.15 | 9,800 |
11 Apr 2024 | 25.60 | 25.60 | 25.14 | 25.54 | 25.42 | 14,500 |
10 Apr 2024 | 25.00 | 25.95 | 25.00 | 25.60 | 25.48 | 26,600 |
09 Apr 2024 | 26.15 | 26.24 | 25.28 | 25.58 | 25.46 | 26,000 |
08 Apr 2024 | 25.76 | 26.29 | 25.61 | 26.18 | 26.05 | 30,700 |
05 Apr 2024 | 26.31 | 26.31 | 25.66 | 25.85 | 25.73 | 10,800 |
04 Apr 2024 | 26.16 | 26.66 | 25.35 | 25.99 | 25.86 | 26,700 |
03 Apr 2024 | 25.69 | 26.47 | 25.69 | 26.01 | 25.88 | 11,500 |
02 Apr 2024 | 26.68 | 26.94 | 25.84 | 25.86 | 25.74 | 21,800 |
01 Apr 2024 | 26.99 | 27.00 | 25.97 | 26.47 | 26.34 | 29,000 |
28 Mar 2024 | 26.61 | 26.87 | 26.47 | 26.68 | 26.55 | 10,400 |
27 Mar 2024 | 26.32 | 26.49 | 25.78 | 26.47 | 26.34 | 12,800 |
26 Mar 2024 | 26.52 | 26.52 | 25.37 | 25.81 | 25.69 | 16,100 |
25 Mar 2024 | 25.75 | 26.70 | 25.59 | 26.20 | 26.07 | 26,400 |
22 Mar 2024 | 27.75 | 27.75 | 25.54 | 25.66 | 25.54 | 29,900 |
21 Mar 2024 | 27.02 | 27.80 | 26.48 | 27.66 | 27.53 | 23,800 |
20 Mar 2024 | 26.05 | 27.01 | 25.95 | 26.98 | 26.85 | 18,800 |
19 Mar 2024 | 25.82 | 26.43 | 25.80 | 26.23 | 26.10 | 22,800 |
18 Mar 2024 | 26.01 | 26.53 | 25.88 | 26.03 | 25.90 | 22,000 |
15 Mar 2024 | 24.28 | 26.04 | 24.28 | 26.02 | 25.89 | 83,200 |
14 Mar 2024 | 24.67 | 25.16 | 24.53 | 24.70 | 24.58 | 14,000 |
13 Mar 2024 | 24.25 | 25.16 | 24.25 | 25.01 | 24.89 | 28,800 |
12 Mar 2024 | 24.15 | 24.34 | 23.98 | 24.21 | 24.09 | 13,500 |
11 Mar 2024 | 23.41 | 24.22 | 23.41 | 24.22 | 24.10 | 49,900 |
08 Mar 2024 | 23.88 | 23.95 | 23.13 | 23.70 | 23.59 | 20,200 |
07 Mar 2024 | 24.00 | 24.00 | 23.06 | 23.56 | 23.45 | 47,200 |
06 Mar 2024 | 26.35 | 26.35 | 23.50 | 24.07 | 23.95 | 47,000 |
05 Mar 2024 | 26.65 | 26.78 | 25.86 | 25.86 | 25.74 | 10,500 |
04 Mar 2024 | 26.77 | 27.38 | 26.39 | 26.51 | 26.38 | 16,400 |
01 Mar 2024 | 27.38 | 27.38 | 26.25 | 26.49 | 26.36 | 15,300 |
29 Feb 2024 | 26.84 | 27.38 | 26.73 | 26.86 | 26.73 | 16,000 |
28 Feb 2024 | 26.37 | 27.87 | 25.51 | 26.30 | 26.17 | 37,800 |
27 Feb 2024 | 25.97 | 26.83 | 25.97 | 26.36 | 26.23 | 28,200 |
26 Feb 2024 | 25.03 | 26.00 | 25.03 | 25.85 | 25.73 | 20,600 |
23 Feb 2024 | 24.83 | 25.15 | 24.67 | 25.03 | 24.91 | 16,700 |
22 Feb 2024 | 24.51 | 24.96 | 24.41 | 24.72 | 24.60 | 17,700 |
21 Feb 2024 | 24.10 | 24.57 | 23.91 | 24.57 | 24.45 | 14,100 |
20 Feb 2024 | 25.40 | 25.46 | 24.19 | 24.27 | 24.15 | 24,500 |
16 Feb 2024 | 25.45 | 25.68 | 25.04 | 25.13 | 25.01 | 18,500 |
15 Feb 2024 | 25.09 | 25.56 | 24.51 | 25.55 | 25.43 | 17,700 |
14 Feb 2024 | 24.20 | 24.80 | 24.09 | 24.51 | 24.39 | 15,300 |
13 Feb 2024 | 23.90 | 24.12 | 23.18 | 23.36 | 23.25 | 48,400 |
12 Feb 2024 | 24.02 | 25.06 | 24.02 | 24.59 | 24.47 | 22,200 |
09 Feb 2024 | 24.23 | 24.35 | 23.91 | 24.18 | 24.06 | 16,000 |
08 Feb 2024 | 23.92 | 24.60 | 23.83 | 24.40 | 24.28 | 19,400 |
08 Feb 2024 | 0.125 Dividend | |||||
07 Feb 2024 | 24.69 | 24.69 | 23.73 | 23.87 | 23.63 | 17,100 |
06 Feb 2024 | 23.90 | 24.03 | 23.48 | 24.01 | 23.77 | 18,100 |
05 Feb 2024 | 24.81 | 24.81 | 23.85 | 24.03 | 23.79 | 20,400 |
02 Feb 2024 | 25.21 | 25.44 | 25.03 | 25.04 | 24.79 | 15,000 |
01 Feb 2024 | 24.65 | 25.75 | 24.65 | 25.48 | 25.22 | 17,700 |
31 Jan 2024 | 25.55 | 25.61 | 24.74 | 24.74 | 24.49 | 45,200 |
30 Jan 2024 | 25.76 | 26.35 | 25.42 | 25.61 | 25.35 | 11,200 |
29 Jan 2024 | 25.32 | 25.82 | 25.32 | 25.80 | 25.54 | 10,800 |
26 Jan 2024 | 26.45 | 26.45 | 24.78 | 25.50 | 25.24 | 26,400 |
25 Jan 2024 | 26.12 | 26.35 | 25.89 | 26.35 | 26.09 | 16,100 |
24 Jan 2024 | 25.87 | 25.89 | 25.60 | 25.75 | 25.49 | 18,000 |
23 Jan 2024 | 26.30 | 26.65 | 25.67 | 25.69 | 25.43 | 25,800 |
22 Jan 2024 | 25.37 | 26.29 | 25.37 | 26.14 | 25.88 | 26,400 |
19 Jan 2024 | 25.43 | 25.83 | 25.03 | 25.37 | 25.12 | 30,400 |
18 Jan 2024 | 25.29 | 25.58 | 25.09 | 25.16 | 24.91 | 26,200 |
17 Jan 2024 | 24.68 | 25.27 | 24.50 | 25.27 | 25.02 | 19,900 |
16 Jan 2024 | 25.19 | 25.32 | 24.92 | 25.03 | 24.78 | 24,200 |
12 Jan 2024 | 25.54 | 25.59 | 25.17 | 25.48 | 25.22 | 20,400 |
11 Jan 2024 | 25.66 | 25.69 | 25.00 | 25.16 | 24.91 | 36,100 |
10 Jan 2024 | 25.11 | 25.95 | 25.06 | 25.66 | 25.40 | 23,700 |
09 Jan 2024 | 25.04 | 25.70 | 24.68 | 25.24 | 24.99 | 24,600 |
08 Jan 2024 | 25.80 | 25.80 | 25.11 | 25.38 | 25.13 | 40,300 |
05 Jan 2024 | 25.26 | 25.90 | 25.26 | 25.78 | 25.52 | 53,300 |
04 Jan 2024 | 26.32 | 26.98 | 25.36 | 25.47 | 25.21 | 35,900 |
03 Jan 2024 | 26.16 | 26.26 | 25.52 | 26.08 | 25.82 | 42,800 |
02 Jan 2024 | 27.08 | 27.20 | 24.68 | 26.10 | 25.84 | 49,200 |
29 Dec 2023 | 26.85 | 27.29 | 26.63 | 26.96 | 26.69 | 31,300 |
28 Dec 2023 | 26.67 | 27.23 | 26.57 | 26.84 | 26.57 | 27,600 |
27 Dec 2023 | 26.47 | 27.16 | 26.35 | 26.90 | 26.63 | 27,600 |
26 Dec 2023 | 26.55 | 26.96 | 25.65 | 26.81 | 26.54 | 26,700 |
22 Dec 2023 | 26.58 | 26.90 | 26.26 | 26.65 | 26.38 | 27,400 |
21 Dec 2023 | 26.40 | 26.75 | 26.00 | 26.70 | 26.43 | 40,000 |
20 Dec 2023 | 25.50 | 26.42 | 25.38 | 25.93 | 25.67 | 65,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |