Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 27.46 | 27.42 | 27.35 | 27.36 | 27.36 | 8,699 |
16 May 2024 | 27.57 | 27.57 | 27.36 | 27.36 | 27.36 | 7,300 |
15 May 2024 | 27.44 | 27.50 | 27.26 | 27.45 | 27.45 | 8,500 |
14 May 2024 | 27.22 | 27.22 | 27.09 | 27.18 | 27.18 | 2,600 |
13 May 2024 | 27.13 | 27.14 | 26.96 | 27.00 | 27.00 | 5,800 |
10 May 2024 | 27.05 | 27.15 | 26.99 | 27.02 | 27.02 | 4,600 |
09 May 2024 | 26.84 | 26.98 | 26.81 | 26.90 | 26.90 | 17,800 |
09 May 2024 | 0.103 Dividend | |||||
08 May 2024 | 26.93 | 26.94 | 26.80 | 26.89 | 26.79 | 4,900 |
07 May 2024 | 27.11 | 27.11 | 26.87 | 26.93 | 26.83 | 10,300 |
06 May 2024 | 26.90 | 26.95 | 26.82 | 26.95 | 26.85 | 6,400 |
03 May 2024 | 26.78 | 26.78 | 26.56 | 26.68 | 26.58 | 10,100 |
02 May 2024 | 26.39 | 26.54 | 26.28 | 26.48 | 26.38 | 7,500 |
01 May 2024 | 26.14 | 26.38 | 26.02 | 26.08 | 25.98 | 12,100 |
30 Apr 2024 | 26.28 | 26.28 | 26.12 | 26.12 | 26.02 | 5,300 |
29 Apr 2024 | 26.48 | 26.50 | 26.39 | 26.47 | 26.36 | 4,300 |
26 Apr 2024 | 26.51 | 26.51 | 26.26 | 26.41 | 26.31 | 17,800 |
25 Apr 2024 | 26.06 | 26.23 | 25.88 | 26.20 | 26.10 | 13,700 |
24 Apr 2024 | 26.41 | 26.41 | 26.22 | 26.24 | 26.14 | 6,800 |
23 Apr 2024 | 26.28 | 26.43 | 26.21 | 26.38 | 26.27 | 9,800 |
22 Apr 2024 | 26.01 | 26.23 | 25.97 | 26.17 | 26.07 | 111,000 |
19 Apr 2024 | 25.98 | 25.98 | 25.83 | 25.83 | 25.73 | 6,500 |
18 Apr 2024 | 25.95 | 25.97 | 25.78 | 25.82 | 25.72 | 2,900 |
17 Apr 2024 | 26.04 | 26.04 | 25.75 | 25.86 | 25.76 | 5,200 |
16 Apr 2024 | 26.01 | 26.01 | 25.76 | 25.86 | 25.76 | 7,100 |
15 Apr 2024 | 26.61 | 26.61 | 26.04 | 26.07 | 25.97 | 20,000 |
12 Apr 2024 | 26.40 | 26.43 | 26.11 | 26.16 | 26.06 | 21,500 |
11 Apr 2024 | 26.59 | 26.66 | 26.39 | 26.64 | 26.53 | 10,000 |
11 Apr 2024 | 0.106 Dividend | |||||
10 Apr 2024 | 26.74 | 26.74 | 26.62 | 26.64 | 26.43 | 4,400 |
09 Apr 2024 | 27.18 | 27.18 | 26.97 | 27.10 | 26.89 | 5,900 |
08 Apr 2024 | 27.20 | 27.20 | 27.06 | 27.06 | 26.85 | 10,700 |
05 Apr 2024 | 26.80 | 27.03 | 26.79 | 26.98 | 26.77 | 6,600 |
04 Apr 2024 | 27.25 | 27.25 | 26.88 | 26.88 | 26.67 | 46,500 |
03 Apr 2024 | 26.93 | 27.12 | 26.84 | 27.09 | 26.88 | 3,800 |
02 Apr 2024 | 26.92 | 26.94 | 26.85 | 26.92 | 26.71 | 21,000 |
01 Apr 2024 | 27.30 | 27.30 | 27.02 | 27.12 | 26.91 | 27,900 |
28 Mar 2024 | 28.59 | 28.59 | 27.25 | 27.25 | 27.03 | 15,900 |
27 Mar 2024 | 27.33 | 27.33 | 27.24 | 27.29 | 27.07 | 4,200 |
26 Mar 2024 | 27.22 | 27.27 | 27.16 | 27.16 | 26.95 | 12,100 |
25 Mar 2024 | 27.25 | 27.25 | 27.11 | 27.15 | 26.94 | 9,000 |
22 Mar 2024 | 27.43 | 27.43 | 27.19 | 27.22 | 27.00 | 12,300 |
21 Mar 2024 | 27.38 | 27.40 | 27.31 | 27.35 | 27.14 | 8,900 |
20 Mar 2024 | 27.13 | 27.37 | 26.98 | 27.31 | 27.09 | 24,900 |
19 Mar 2024 | 26.97 | 27.08 | 26.87 | 27.01 | 26.80 | 9,000 |
18 Mar 2024 | 27.08 | 27.08 | 26.92 | 26.92 | 26.71 | 4,900 |
15 Mar 2024 | 27.07 | 27.07 | 26.91 | 26.96 | 26.75 | 23,500 |
14 Mar 2024 | 27.03 | 27.03 | 26.85 | 26.90 | 26.69 | 7,700 |
13 Mar 2024 | 27.13 | 27.25 | 27.13 | 27.17 | 26.96 | 19,800 |
12 Mar 2024 | 26.99 | 27.14 | 26.99 | 27.09 | 26.88 | 4,000 |
11 Mar 2024 | 26.97 | 26.97 | 26.77 | 26.93 | 26.72 | 2,500 |
11 Mar 2024 | 0.219 Dividend | |||||
08 Mar 2024 | 27.48 | 27.49 | 27.22 | 27.22 | 26.79 | 2,400 |
07 Mar 2024 | 27.30 | 27.39 | 27.27 | 27.36 | 26.93 | 9,800 |
06 Mar 2024 | 27.04 | 27.18 | 27.01 | 27.01 | 26.58 | 5,200 |
05 Mar 2024 | 26.86 | 26.88 | 26.75 | 26.75 | 26.33 | 10,800 |
04 Mar 2024 | 26.82 | 26.91 | 26.76 | 26.77 | 26.35 | 14,500 |
01 Mar 2024 | 26.85 | 26.88 | 26.81 | 26.81 | 26.39 | 14,600 |
29 Feb 2024 | 26.70 | 26.79 | 26.55 | 26.65 | 26.23 | 13,900 |
28 Feb 2024 | 26.54 | 26.67 | 26.54 | 26.54 | 26.12 | 17,100 |
27 Feb 2024 | 26.65 | 26.69 | 26.65 | 26.68 | 26.26 | 4,400 |
26 Feb 2024 | 26.67 | 26.70 | 26.55 | 26.62 | 26.20 | 17,300 |
23 Feb 2024 | 26.69 | 26.80 | 26.69 | 26.71 | 26.29 | 3,900 |
22 Feb 2024 | 26.64 | 26.76 | 26.57 | 26.73 | 26.31 | 12,000 |
21 Feb 2024 | 26.36 | 26.47 | 26.36 | 26.47 | 26.05 | 7,600 |
20 Feb 2024 | 26.46 | 26.47 | 26.35 | 26.44 | 26.02 | 12,900 |
16 Feb 2024 | 26.24 | 26.43 | 26.23 | 26.33 | 25.91 | 7,700 |
15 Feb 2024 | 26.09 | 26.27 | 26.07 | 26.24 | 25.83 | 4,100 |
14 Feb 2024 | 25.84 | 25.93 | 25.76 | 25.92 | 25.51 | 8,600 |
13 Feb 2024 | 25.80 | 25.80 | 25.49 | 25.64 | 25.24 | 13,300 |
12 Feb 2024 | 25.99 | 26.11 | 25.99 | 26.02 | 25.61 | 6,200 |
09 Feb 2024 | 25.87 | 26.00 | 25.79 | 26.00 | 25.59 | 9,800 |
09 Feb 2024 | 0.005 Dividend | |||||
08 Feb 2024 | 25.97 | 25.97 | 25.82 | 25.94 | 25.53 | 8,900 |
07 Feb 2024 | 26.00 | 26.00 | 25.87 | 25.88 | 25.47 | 6,400 |
06 Feb 2024 | 25.83 | 25.96 | 25.79 | 25.93 | 25.51 | 2,700 |
05 Feb 2024 | 25.91 | 25.92 | 25.73 | 25.85 | 25.44 | 4,100 |
02 Feb 2024 | 26.21 | 26.21 | 25.93 | 26.07 | 25.65 | 10,800 |
01 Feb 2024 | 26.06 | 26.21 | 26.02 | 26.21 | 25.79 | 5,200 |
31 Jan 2024 | 26.15 | 26.26 | 25.97 | 25.97 | 25.55 | 6,000 |
30 Jan 2024 | 26.16 | 26.16 | 26.00 | 26.10 | 25.68 | 5,200 |
29 Jan 2024 | 25.96 | 26.14 | 25.93 | 26.14 | 25.72 | 11,600 |
26 Jan 2024 | 26.11 | 26.11 | 25.99 | 26.02 | 25.61 | 22,100 |
25 Jan 2024 | 25.99 | 25.99 | 25.83 | 25.97 | 25.56 | 15,700 |
24 Jan 2024 | 26.04 | 26.04 | 25.88 | 25.88 | 25.47 | 22,900 |
23 Jan 2024 | 25.72 | 25.82 | 25.67 | 25.82 | 25.41 | 14,100 |
22 Jan 2024 | 25.94 | 25.94 | 25.76 | 25.81 | 25.40 | 13,500 |
19 Jan 2024 | 25.60 | 25.76 | 25.47 | 25.76 | 25.35 | 30,800 |
18 Jan 2024 | 25.53 | 25.66 | 25.53 | 25.66 | 25.25 | 9,100 |
17 Jan 2024 | 25.42 | 25.55 | 25.37 | 25.55 | 25.14 | 12,600 |
16 Jan 2024 | 25.97 | 25.97 | 25.72 | 25.75 | 25.34 | 18,200 |
12 Jan 2024 | 26.41 | 26.41 | 26.17 | 26.24 | 25.82 | 4,600 |
11 Jan 2024 | 26.23 | 26.23 | 25.94 | 26.15 | 25.73 | 13,400 |
11 Jan 2024 | 0.001 Dividend | |||||
10 Jan 2024 | 26.00 | 26.12 | 26.00 | 26.11 | 25.69 | 8,100 |
09 Jan 2024 | 26.03 | 26.06 | 26.00 | 26.03 | 25.61 | 22,500 |
08 Jan 2024 | 26.05 | 26.25 | 26.01 | 26.25 | 25.82 | 6,200 |
05 Jan 2024 | 25.95 | 26.17 | 25.92 | 25.98 | 25.57 | 6,100 |
04 Jan 2024 | 25.90 | 26.07 | 25.90 | 25.97 | 25.55 | 3,800 |
03 Jan 2024 | 25.94 | 25.98 | 25.85 | 25.91 | 25.50 | 8,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |