Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.95 | 25.95 | 25.79 | 25.86 | 25.86 | 53,200 |
20 May 2024 | 25.95 | 25.96 | 25.85 | 25.95 | 25.95 | 10,300 |
17 May 2024 | 26.18 | 26.18 | 25.92 | 25.93 | 25.93 | 10,100 |
16 May 2024 | 26.18 | 26.18 | 25.95 | 26.10 | 26.10 | 27,200 |
15 May 2024 | 26.00 | 26.20 | 26.00 | 26.15 | 26.15 | 24,300 |
14 May 2024 | 25.89 | 26.15 | 25.83 | 26.00 | 26.00 | 25,300 |
13 May 2024 | 25.85 | 25.95 | 25.85 | 25.94 | 25.94 | 17,400 |
10 May 2024 | 25.82 | 25.89 | 25.81 | 25.85 | 25.85 | 28,600 |
09 May 2024 | 25.75 | 25.91 | 25.75 | 25.89 | 25.89 | 18,000 |
08 May 2024 | 25.74 | 25.87 | 25.72 | 25.76 | 25.76 | 41,800 |
07 May 2024 | 25.83 | 25.88 | 25.71 | 25.88 | 25.88 | 25,300 |
06 May 2024 | 25.80 | 25.88 | 25.76 | 25.80 | 25.80 | 33,000 |
03 May 2024 | 25.84 | 25.85 | 25.74 | 25.80 | 25.80 | 24,100 |
02 May 2024 | 25.72 | 25.83 | 25.63 | 25.75 | 25.75 | 27,600 |
01 May 2024 | 25.70 | 25.81 | 25.61 | 25.74 | 25.74 | 29,900 |
30 Apr 2024 | 25.62 | 25.75 | 25.60 | 25.65 | 25.65 | 49,600 |
29 Apr 2024 | 25.57 | 25.69 | 25.52 | 25.64 | 25.64 | 24,400 |
26 Apr 2024 | 25.57 | 25.63 | 25.53 | 25.54 | 25.54 | 17,700 |
25 Apr 2024 | 25.65 | 25.65 | 25.52 | 25.57 | 25.57 | 37,700 |
24 Apr 2024 | 25.75 | 25.84 | 25.60 | 25.70 | 25.70 | 29,500 |
23 Apr 2024 | 25.62 | 25.84 | 25.62 | 25.77 | 25.77 | 18,200 |
22 Apr 2024 | 25.66 | 25.72 | 25.61 | 25.63 | 25.63 | 20,900 |
19 Apr 2024 | 25.60 | 25.65 | 25.59 | 25.62 | 25.62 | 11,400 |
18 Apr 2024 | 25.70 | 25.70 | 25.54 | 25.60 | 25.60 | 51,000 |
17 Apr 2024 | 25.69 | 25.77 | 25.60 | 25.73 | 25.73 | 14,900 |
16 Apr 2024 | 25.48 | 25.58 | 25.45 | 25.53 | 25.53 | 34,000 |
15 Apr 2024 | 25.57 | 25.57 | 25.43 | 25.49 | 25.49 | 79,300 |
12 Apr 2024 | 25.56 | 25.65 | 25.56 | 25.63 | 25.63 | 26,700 |
11 Apr 2024 | 25.62 | 25.63 | 25.55 | 25.62 | 25.62 | 19,400 |
10 Apr 2024 | 25.68 | 25.68 | 25.51 | 25.61 | 25.61 | 36,500 |
09 Apr 2024 | 25.70 | 25.73 | 25.65 | 25.68 | 25.68 | 15,700 |
08 Apr 2024 | 25.74 | 25.74 | 25.55 | 25.70 | 25.70 | 25,300 |
05 Apr 2024 | 25.70 | 25.91 | 25.65 | 25.70 | 25.70 | 77,600 |
04 Apr 2024 | 25.70 | 25.85 | 25.60 | 25.66 | 25.66 | 55,600 |
03 Apr 2024 | 25.65 | 25.79 | 25.62 | 25.66 | 25.66 | 30,200 |
02 Apr 2024 | 25.63 | 25.82 | 25.58 | 25.61 | 25.61 | 61,000 |
01 Apr 2024 | 25.80 | 25.98 | 25.65 | 25.65 | 25.65 | 118,400 |
28 Mar 2024 | 26.13 | 26.24 | 25.70 | 25.70 | 25.70 | 101,900 |
27 Mar 2024 | 26.05 | 26.07 | 25.94 | 25.99 | 25.99 | 31,600 |
26 Mar 2024 | 26.11 | 26.15 | 25.97 | 26.04 | 26.04 | 20,600 |
25 Mar 2024 | 26.27 | 26.32 | 26.15 | 26.15 | 26.15 | 8,200 |
22 Mar 2024 | 26.37 | 26.38 | 26.23 | 26.38 | 26.38 | 17,000 |
21 Mar 2024 | 26.55 | 26.63 | 26.32 | 26.36 | 26.36 | 32,400 |
20 Mar 2024 | 26.29 | 26.60 | 26.13 | 26.60 | 26.60 | 35,500 |
19 Mar 2024 | 26.16 | 26.43 | 26.11 | 26.43 | 26.43 | 28,300 |
18 Mar 2024 | 26.04 | 26.17 | 26.02 | 26.17 | 26.17 | 16,300 |
15 Mar 2024 | 25.86 | 26.04 | 25.85 | 26.00 | 26.00 | 24,800 |
14 Mar 2024 | 26.00 | 26.00 | 25.75 | 25.96 | 25.96 | 21,700 |
14 Mar 2024 | 0.469 Dividend | |||||
13 Mar 2024 | 26.36 | 26.47 | 26.18 | 26.25 | 25.78 | 38,800 |
12 Mar 2024 | 26.31 | 26.39 | 26.15 | 26.33 | 25.86 | 24,700 |
11 Mar 2024 | 26.33 | 26.43 | 26.18 | 26.30 | 25.83 | 26,900 |
08 Mar 2024 | 26.35 | 26.37 | 26.29 | 26.35 | 25.88 | 21,700 |
07 Mar 2024 | 26.29 | 26.35 | 26.29 | 26.35 | 25.88 | 29,600 |
06 Mar 2024 | 26.28 | 26.30 | 26.22 | 26.28 | 25.81 | 34,400 |
05 Mar 2024 | 26.08 | 26.27 | 26.05 | 26.27 | 25.80 | 26,600 |
04 Mar 2024 | 25.98 | 26.10 | 25.95 | 26.06 | 25.59 | 12,200 |
01 Mar 2024 | 26.05 | 26.10 | 25.96 | 26.01 | 25.55 | 16,600 |
29 Feb 2024 | 26.09 | 26.18 | 25.93 | 26.15 | 25.68 | 51,200 |
28 Feb 2024 | 26.01 | 26.19 | 25.89 | 26.15 | 25.68 | 19,200 |
27 Feb 2024 | 26.16 | 26.17 | 25.93 | 26.00 | 25.54 | 19,300 |
26 Feb 2024 | 26.11 | 26.18 | 26.00 | 26.17 | 25.70 | 14,000 |
23 Feb 2024 | 26.05 | 26.18 | 26.05 | 26.18 | 25.71 | 20,700 |
22 Feb 2024 | 25.98 | 26.17 | 25.98 | 26.08 | 25.61 | 17,000 |
21 Feb 2024 | 25.90 | 26.08 | 25.85 | 25.94 | 25.48 | 21,700 |
20 Feb 2024 | 26.10 | 26.10 | 25.93 | 25.96 | 25.50 | 22,300 |
16 Feb 2024 | 26.16 | 26.16 | 25.96 | 26.10 | 25.63 | 11,100 |
15 Feb 2024 | 25.99 | 26.14 | 25.99 | 26.14 | 25.67 | 11,200 |
14 Feb 2024 | 25.79 | 26.02 | 25.79 | 26.02 | 25.56 | 23,200 |
13 Feb 2024 | 25.91 | 26.00 | 25.73 | 25.84 | 25.38 | 15,700 |
12 Feb 2024 | 25.91 | 26.00 | 25.85 | 26.00 | 25.54 | 22,900 |
09 Feb 2024 | 25.82 | 25.97 | 25.77 | 25.90 | 25.44 | 12,300 |
08 Feb 2024 | 25.75 | 25.81 | 25.70 | 25.79 | 25.33 | 20,200 |
07 Feb 2024 | 25.77 | 25.77 | 25.62 | 25.70 | 25.24 | 15,300 |
06 Feb 2024 | 25.71 | 25.78 | 25.57 | 25.69 | 25.23 | 16,500 |
05 Feb 2024 | 25.56 | 25.68 | 25.55 | 25.61 | 25.15 | 39,500 |
02 Feb 2024 | 25.68 | 25.80 | 25.65 | 25.73 | 25.27 | 47,600 |
01 Feb 2024 | 25.74 | 25.81 | 25.57 | 25.73 | 25.27 | 30,500 |
31 Jan 2024 | 25.86 | 25.94 | 25.57 | 25.65 | 25.19 | 23,600 |
30 Jan 2024 | 25.83 | 25.93 | 25.71 | 25.88 | 25.42 | 33,900 |
29 Jan 2024 | 25.82 | 25.89 | 25.65 | 25.88 | 25.42 | 33,700 |
26 Jan 2024 | 25.63 | 25.81 | 25.61 | 25.81 | 25.34 | 27,800 |
25 Jan 2024 | 25.58 | 25.73 | 25.58 | 25.64 | 25.18 | 34,600 |
24 Jan 2024 | 25.58 | 25.59 | 25.53 | 25.57 | 25.11 | 14,100 |
23 Jan 2024 | 25.58 | 25.58 | 25.51 | 25.55 | 25.09 | 36,900 |
22 Jan 2024 | 25.67 | 25.68 | 25.52 | 25.58 | 25.12 | 91,400 |
19 Jan 2024 | 25.47 | 25.73 | 25.47 | 25.72 | 25.26 | 22,100 |
18 Jan 2024 | 25.50 | 25.60 | 25.37 | 25.53 | 25.07 | 62,400 |
17 Jan 2024 | 25.45 | 25.57 | 25.38 | 25.52 | 25.06 | 43,900 |
16 Jan 2024 | 25.55 | 25.72 | 25.42 | 25.49 | 25.03 | 39,400 |
12 Jan 2024 | 25.51 | 25.55 | 25.40 | 25.55 | 25.09 | 30,000 |
11 Jan 2024 | 25.46 | 25.49 | 25.35 | 25.45 | 25.00 | 41,600 |
10 Jan 2024 | 25.45 | 25.55 | 25.42 | 25.46 | 25.01 | 33,100 |
09 Jan 2024 | 25.39 | 25.45 | 25.38 | 25.42 | 24.97 | 28,900 |
08 Jan 2024 | 25.41 | 25.49 | 25.37 | 25.42 | 24.97 | 48,700 |
05 Jan 2024 | 25.43 | 25.54 | 25.34 | 25.41 | 24.96 | 59,600 |
04 Jan 2024 | 25.33 | 25.47 | 25.33 | 25.37 | 24.92 | 20,400 |
03 Jan 2024 | 25.26 | 25.48 | 25.17 | 25.36 | 24.91 | 65,400 |
02 Jan 2024 | 25.29 | 25.39 | 25.23 | 25.27 | 24.82 | 97,600 |
29 Dec 2023 | 25.39 | 25.65 | 25.25 | 25.28 | 24.83 | 131,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |