Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.39 | 26.56 | 26.35 | 26.49 | 26.49 | 378,686 |
02 May 2024 | 26.65 | 26.67 | 26.51 | 26.55 | 26.55 | 220,900 |
01 May 2024 | 26.75 | 26.84 | 26.64 | 26.73 | 26.73 | 1,208,600 |
30 Apr 2024 | 26.68 | 26.77 | 26.68 | 26.75 | 26.75 | 44,700 |
29 Apr 2024 | 26.65 | 26.65 | 26.54 | 26.60 | 26.60 | 112,900 |
26 Apr 2024 | 26.65 | 26.73 | 26.65 | 26.70 | 26.70 | 53,300 |
25 Apr 2024 | 26.73 | 26.73 | 26.58 | 26.60 | 26.60 | 299,400 |
24 Apr 2024 | 26.63 | 26.67 | 26.60 | 26.65 | 26.65 | 56,400 |
23 Apr 2024 | 26.70 | 26.70 | 26.57 | 26.60 | 26.60 | 94,500 |
22 Apr 2024 | 26.71 | 26.75 | 26.66 | 26.69 | 26.69 | 104,700 |
19 Apr 2024 | 26.65 | 26.72 | 26.64 | 26.68 | 26.68 | 62,200 |
18 Apr 2024 | 26.61 | 26.68 | 26.61 | 26.67 | 26.67 | 51,100 |
17 Apr 2024 | 26.64 | 26.68 | 26.58 | 26.62 | 26.62 | 385,800 |
16 Apr 2024 | 26.66 | 26.74 | 26.66 | 26.70 | 26.70 | 173,100 |
15 Apr 2024 | 26.58 | 26.62 | 26.55 | 26.60 | 26.60 | 92,600 |
12 Apr 2024 | 26.54 | 26.61 | 26.53 | 26.55 | 26.55 | 878,100 |
11 Apr 2024 | 26.29 | 26.43 | 26.29 | 26.38 | 26.38 | 779,200 |
10 Apr 2024 | 26.23 | 26.39 | 26.23 | 26.36 | 26.36 | 121,400 |
09 Apr 2024 | 26.08 | 26.14 | 26.07 | 26.13 | 26.13 | 46,900 |
08 Apr 2024 | 26.16 | 26.17 | 26.12 | 26.12 | 26.12 | 156,300 |
05 Apr 2024 | 26.24 | 26.24 | 26.15 | 26.16 | 26.16 | 77,300 |
04 Apr 2024 | 26.09 | 26.17 | 26.07 | 26.17 | 26.17 | 53,000 |
03 Apr 2024 | 26.26 | 26.30 | 26.12 | 26.20 | 26.20 | 63,700 |
02 Apr 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | 234,000 |
01 Apr 2024 | 26.19 | 26.29 | 25.95 | 26.28 | 26.28 | 555,600 |
28 Mar 2024 | 26.17 | 26.20 | 26.16 | 26.20 | 26.20 | 242,800 |
27 Mar 2024 | 26.17 | 26.17 | 26.12 | 26.13 | 26.13 | 46,100 |
26 Mar 2024 | 26.11 | 26.19 | 26.11 | 26.19 | 26.19 | 66,600 |
25 Mar 2024 | 26.13 | 26.15 | 26.11 | 26.12 | 26.12 | 152,000 |
22 Mar 2024 | 26.13 | 26.20 | 26.13 | 26.19 | 26.19 | 99,800 |
21 Mar 2024 | 26.00 | 26.08 | 26.00 | 26.07 | 26.07 | 27,800 |
20 Mar 2024 | 26.07 | 26.11 | 25.92 | 25.93 | 25.93 | 188,700 |
19 Mar 2024 | 26.08 | 26.08 | 26.03 | 26.04 | 26.04 | 108,900 |
18 Mar 2024 | 25.91 | 25.98 | 25.91 | 25.98 | 25.98 | 107,100 |
15 Mar 2024 | 25.89 | 25.93 | 25.88 | 25.91 | 25.91 | 83,400 |
14 Mar 2024 | 25.80 | 25.89 | 25.80 | 25.88 | 25.88 | 70,600 |
13 Mar 2024 | 25.79 | 25.79 | 25.73 | 25.76 | 25.76 | 23,100 |
12 Mar 2024 | 25.79 | 25.85 | 25.79 | 25.80 | 25.80 | 112,900 |
11 Mar 2024 | 25.76 | 25.78 | 25.74 | 25.76 | 25.76 | 63,600 |
08 Mar 2024 | 25.70 | 25.82 | 25.69 | 25.78 | 25.78 | 467,100 |
07 Mar 2024 | 25.86 | 25.87 | 25.76 | 25.76 | 25.76 | 108,900 |
06 Mar 2024 | 25.93 | 25.93 | 25.85 | 25.88 | 25.88 | 37,100 |
05 Mar 2024 | 25.96 | 26.00 | 25.94 | 25.97 | 25.97 | 454,800 |
04 Mar 2024 | 26.00 | 26.00 | 25.97 | 25.98 | 25.98 | 99,800 |
01 Mar 2024 | 26.09 | 26.09 | 25.98 | 26.01 | 26.01 | 429,300 |
29 Feb 2024 | 25.97 | 26.05 | 25.96 | 26.02 | 26.02 | 115,900 |
28 Feb 2024 | 26.04 | 26.04 | 26.01 | 26.02 | 26.02 | 56,300 |
27 Feb 2024 | 25.98 | 25.99 | 25.96 | 25.99 | 25.99 | 65,200 |
26 Feb 2024 | 25.97 | 26.04 | 25.96 | 26.04 | 26.04 | 31,400 |
23 Feb 2024 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | 60,500 |
22 Feb 2024 | 25.99 | 26.01 | 25.95 | 25.95 | 25.95 | 81,200 |
21 Feb 2024 | 25.96 | 26.04 | 25.96 | 25.98 | 25.98 | 120,400 |
20 Feb 2024 | 25.90 | 26.00 | 25.90 | 25.99 | 25.99 | 176,600 |
16 Feb 2024 | 26.08 | 26.08 | 25.97 | 26.00 | 26.00 | 245,000 |
15 Feb 2024 | 25.97 | 26.15 | 25.95 | 26.06 | 26.06 | 485,100 |
14 Feb 2024 | 26.05 | 26.07 | 26.03 | 26.06 | 26.06 | 510,600 |
13 Feb 2024 | 26.03 | 26.14 | 25.94 | 26.09 | 26.09 | 99,100 |
12 Feb 2024 | 25.91 | 25.94 | 25.89 | 25.91 | 25.91 | 44,800 |
09 Feb 2024 | 25.92 | 25.98 | 25.89 | 25.89 | 25.89 | 174,500 |
08 Feb 2024 | 25.93 | 25.96 | 25.89 | 25.89 | 25.89 | 93,100 |
07 Feb 2024 | 25.86 | 25.88 | 25.82 | 25.87 | 25.87 | 126,800 |
06 Feb 2024 | 25.96 | 25.96 | 25.84 | 25.87 | 25.87 | 111,400 |
05 Feb 2024 | 25.93 | 25.99 | 25.93 | 25.95 | 25.95 | 94,000 |
02 Feb 2024 | 25.81 | 25.88 | 25.81 | 25.86 | 25.86 | 98,900 |
01 Feb 2024 | 25.75 | 25.78 | 25.64 | 25.65 | 25.65 | 1,491,200 |
31 Jan 2024 | 25.68 | 25.79 | 25.42 | 25.78 | 25.78 | 100,800 |
30 Jan 2024 | 25.71 | 25.77 | 25.70 | 25.72 | 25.72 | 112,400 |
29 Jan 2024 | 25.75 | 25.79 | 25.71 | 25.74 | 25.74 | 112,100 |
26 Jan 2024 | 25.73 | 25.73 | 25.69 | 25.71 | 25.71 | 38,600 |
25 Jan 2024 | 25.73 | 25.76 | 25.61 | 25.68 | 25.68 | 81,000 |
24 Jan 2024 | 25.64 | 25.71 | 25.59 | 25.71 | 25.71 | 144,000 |
23 Jan 2024 | 25.74 | 25.82 | 25.74 | 25.76 | 25.76 | 93,400 |
22 Jan 2024 | 25.68 | 25.78 | 25.66 | 25.73 | 25.73 | 143,600 |
19 Jan 2024 | 25.73 | 25.76 | 25.67 | 25.67 | 25.67 | 51,100 |
18 Jan 2024 | 25.76 | 25.77 | 25.71 | 25.72 | 25.72 | 170,100 |
17 Jan 2024 | 25.79 | 25.81 | 25.73 | 25.74 | 25.74 | 102,500 |
16 Jan 2024 | 25.60 | 25.72 | 25.60 | 25.72 | 25.72 | 336,900 |
12 Jan 2024 | 25.41 | 25.45 | 25.34 | 25.45 | 25.45 | 113,800 |
11 Jan 2024 | 25.40 | 25.51 | 25.40 | 25.50 | 25.50 | 94,400 |
10 Jan 2024 | 25.44 | 25.46 | 25.40 | 25.44 | 25.44 | 49,300 |
09 Jan 2024 | 25.40 | 25.46 | 25.37 | 25.46 | 25.46 | 153,400 |
08 Jan 2024 | 25.37 | 25.40 | 25.31 | 25.35 | 25.35 | 161,200 |
05 Jan 2024 | 25.39 | 25.42 | 25.29 | 25.37 | 25.37 | 100,800 |
04 Jan 2024 | 25.41 | 25.42 | 25.36 | 25.40 | 25.40 | 147,700 |
03 Jan 2024 | 25.37 | 25.42 | 25.35 | 25.38 | 25.38 | 83,300 |
02 Jan 2024 | 25.05 | 25.33 | 25.04 | 25.30 | 25.30 | 777,800 |
29 Dec 2023 | 25.05 | 25.13 | 25.05 | 25.11 | 25.11 | 1,467,200 |
28 Dec 2023 | 25.01 | 25.11 | 25.00 | 25.10 | 25.10 | 104,900 |
27 Dec 2023 | 25.11 | 25.23 | 25.06 | 25.06 | 25.06 | 158,900 |
26 Dec 2023 | 25.14 | 25.21 | 25.13 | 25.14 | 25.14 | 116,700 |
22 Dec 2023 | 25.14 | 25.28 | 25.05 | 25.23 | 25.23 | 664,200 |
22 Dec 2023 | 1.755 Dividend | |||||
21 Dec 2023 | 26.99 | 27.02 | 26.94 | 26.96 | 25.20 | 196,900 |
20 Dec 2023 | 27.05 | 27.18 | 27.04 | 27.18 | 25.41 | 49,900 |
19 Dec 2023 | 27.10 | 27.10 | 27.01 | 27.03 | 25.27 | 148,900 |
18 Dec 2023 | 27.10 | 27.21 | 27.10 | 27.20 | 25.43 | 364,900 |
15 Dec 2023 | 27.07 | 27.12 | 27.05 | 27.10 | 25.34 | 1,525,800 |
14 Dec 2023 | 27.09 | 27.10 | 26.95 | 26.97 | 25.21 | 466,600 |
13 Dec 2023 | 27.42 | 27.45 | 27.14 | 27.25 | 25.48 | 1,068,800 |
12 Dec 2023 | 27.46 | 27.49 | 27.40 | 27.43 | 25.64 | 87,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |