Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 26.70 | 26.81 | 26.64 | 26.81 | 26.81 | 3,200 |
23 May 2024 | 26.82 | 26.83 | 26.50 | 26.56 | 26.56 | 14,000 |
22 May 2024 | 26.79 | 27.00 | 26.76 | 26.83 | 26.83 | 13,500 |
21 May 2024 | 26.77 | 26.85 | 26.68 | 26.76 | 26.76 | 5,800 |
20 May 2024 | 26.92 | 26.92 | 26.76 | 26.76 | 26.76 | 1,600 |
17 May 2024 | 26.75 | 26.95 | 26.75 | 26.95 | 26.95 | 3,400 |
16 May 2024 | 26.95 | 26.98 | 26.69 | 26.98 | 26.98 | 11,800 |
15 May 2024 | 26.99 | 26.99 | 26.83 | 26.97 | 26.97 | 13,200 |
14 May 2024 | 26.84 | 26.93 | 26.65 | 26.90 | 26.90 | 7,900 |
13 May 2024 | 26.70 | 26.94 | 26.68 | 26.92 | 26.92 | 11,300 |
10 May 2024 | 26.61 | 26.92 | 26.61 | 26.61 | 26.61 | 4,700 |
09 May 2024 | 26.61 | 26.65 | 26.60 | 26.62 | 26.62 | 14,100 |
08 May 2024 | 26.70 | 26.84 | 26.61 | 26.62 | 26.62 | 11,900 |
07 May 2024 | 26.71 | 26.88 | 26.70 | 26.70 | 26.70 | 16,800 |
06 May 2024 | 26.98 | 26.98 | 26.71 | 26.75 | 26.75 | 23,300 |
03 May 2024 | 26.82 | 26.82 | 26.65 | 26.70 | 26.70 | 6,100 |
02 May 2024 | 26.75 | 26.86 | 26.63 | 26.63 | 26.63 | 10,500 |
01 May 2024 | 26.65 | 26.79 | 26.60 | 26.79 | 26.79 | 8,200 |
30 Apr 2024 | 26.63 | 26.69 | 26.55 | 26.67 | 26.67 | 21,400 |
29 Apr 2024 | 26.52 | 26.61 | 26.51 | 26.53 | 26.53 | 5,900 |
26 Apr 2024 | 26.45 | 26.67 | 26.45 | 26.55 | 26.55 | 12,600 |
25 Apr 2024 | 26.64 | 26.64 | 26.45 | 26.45 | 26.45 | 23,500 |
24 Apr 2024 | 26.59 | 26.81 | 26.54 | 26.61 | 26.61 | 3,600 |
23 Apr 2024 | 26.54 | 27.03 | 26.54 | 26.65 | 26.65 | 4,100 |
22 Apr 2024 | 26.70 | 26.70 | 26.52 | 26.52 | 26.52 | 9,600 |
19 Apr 2024 | 26.64 | 26.79 | 26.57 | 26.58 | 26.58 | 6,100 |
18 Apr 2024 | 26.72 | 26.72 | 26.45 | 26.47 | 26.47 | 20,600 |
17 Apr 2024 | 26.52 | 26.79 | 26.52 | 26.62 | 26.62 | 2,900 |
16 Apr 2024 | 26.50 | 26.73 | 26.50 | 26.52 | 26.52 | 5,300 |
15 Apr 2024 | 26.63 | 26.63 | 26.40 | 26.48 | 26.48 | 17,000 |
12 Apr 2024 | 26.79 | 26.79 | 26.66 | 26.70 | 26.70 | 12,000 |
11 Apr 2024 | 26.89 | 26.89 | 26.66 | 26.67 | 26.67 | 16,500 |
10 Apr 2024 | 27.10 | 27.10 | 26.61 | 26.85 | 26.85 | 37,000 |
09 Apr 2024 | 27.05 | 27.15 | 26.95 | 26.99 | 26.99 | 24,900 |
08 Apr 2024 | 27.04 | 27.14 | 26.99 | 26.99 | 26.99 | 8,900 |
05 Apr 2024 | 27.13 | 27.17 | 27.07 | 27.09 | 27.09 | 11,600 |
04 Apr 2024 | 27.00 | 27.11 | 26.99 | 26.99 | 26.99 | 9,500 |
03 Apr 2024 | 27.11 | 27.13 | 26.96 | 26.98 | 26.98 | 8,200 |
02 Apr 2024 | 26.91 | 27.11 | 26.85 | 26.95 | 26.95 | 18,100 |
01 Apr 2024 | 26.85 | 27.19 | 26.85 | 27.04 | 27.04 | 27,700 |
28 Mar 2024 | 27.30 | 27.30 | 26.81 | 26.81 | 26.81 | 76,100 |
27 Mar 2024 | 27.13 | 27.19 | 26.85 | 27.02 | 27.02 | 17,400 |
26 Mar 2024 | 27.20 | 27.28 | 27.00 | 27.03 | 27.03 | 25,800 |
25 Mar 2024 | 27.31 | 27.36 | 27.11 | 27.20 | 27.20 | 12,000 |
22 Mar 2024 | 27.34 | 27.38 | 27.10 | 27.37 | 27.37 | 10,600 |
21 Mar 2024 | 27.26 | 27.43 | 27.26 | 27.35 | 27.35 | 16,700 |
20 Mar 2024 | 27.35 | 27.44 | 27.11 | 27.35 | 27.35 | 23,800 |
19 Mar 2024 | 27.11 | 27.35 | 26.94 | 27.30 | 27.30 | 29,100 |
18 Mar 2024 | 26.97 | 27.10 | 26.91 | 27.02 | 27.02 | 9,100 |
15 Mar 2024 | 27.18 | 27.18 | 26.82 | 26.98 | 26.98 | 25,300 |
14 Mar 2024 | 26.81 | 27.04 | 26.67 | 26.95 | 26.95 | 20,600 |
14 Mar 2024 | 0.492 Dividend | |||||
13 Mar 2024 | 27.30 | 27.50 | 27.30 | 27.34 | 26.85 | 13,600 |
12 Mar 2024 | 27.24 | 27.45 | 27.24 | 27.39 | 26.90 | 10,400 |
11 Mar 2024 | 27.35 | 27.52 | 27.20 | 27.44 | 26.95 | 26,300 |
08 Mar 2024 | 27.29 | 27.50 | 27.29 | 27.47 | 26.98 | 23,200 |
07 Mar 2024 | 27.37 | 27.42 | 27.22 | 27.41 | 26.92 | 15,500 |
06 Mar 2024 | 27.20 | 27.27 | 27.04 | 27.22 | 26.73 | 13,600 |
05 Mar 2024 | 26.82 | 27.20 | 26.82 | 27.19 | 26.70 | 31,200 |
04 Mar 2024 | 26.81 | 26.97 | 26.72 | 26.93 | 26.45 | 11,200 |
01 Mar 2024 | 26.75 | 26.99 | 26.72 | 26.93 | 26.45 | 9,400 |
29 Feb 2024 | 26.98 | 27.00 | 26.82 | 26.82 | 26.34 | 37,700 |
28 Feb 2024 | 26.54 | 26.98 | 26.54 | 26.98 | 26.49 | 17,200 |
27 Feb 2024 | 26.72 | 26.79 | 26.71 | 26.79 | 26.31 | 15,400 |
26 Feb 2024 | 26.70 | 26.96 | 26.70 | 26.85 | 26.37 | 11,200 |
23 Feb 2024 | 26.71 | 26.98 | 26.71 | 26.97 | 26.48 | 17,300 |
22 Feb 2024 | 26.60 | 26.92 | 26.60 | 26.81 | 26.33 | 5,500 |
21 Feb 2024 | 26.64 | 26.73 | 26.58 | 26.64 | 26.16 | 5,000 |
20 Feb 2024 | 26.71 | 26.80 | 26.60 | 26.73 | 26.25 | 13,300 |
16 Feb 2024 | 26.78 | 26.87 | 26.65 | 26.71 | 26.23 | 5,700 |
15 Feb 2024 | 26.60 | 26.80 | 26.60 | 26.73 | 26.25 | 8,300 |
14 Feb 2024 | 26.51 | 26.69 | 26.51 | 26.64 | 26.16 | 7,300 |
13 Feb 2024 | 26.64 | 26.64 | 26.25 | 26.42 | 25.94 | 9,200 |
12 Feb 2024 | 26.55 | 26.73 | 26.55 | 26.68 | 26.20 | 22,300 |
09 Feb 2024 | 26.45 | 26.64 | 26.42 | 26.57 | 26.09 | 12,200 |
08 Feb 2024 | 26.32 | 26.47 | 26.29 | 26.47 | 25.99 | 16,300 |
07 Feb 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 25.78 | 3,700 |
06 Feb 2024 | 26.04 | 26.29 | 26.04 | 26.17 | 25.70 | 9,100 |
05 Feb 2024 | 26.20 | 26.32 | 26.06 | 26.12 | 25.65 | 15,000 |
02 Feb 2024 | 26.15 | 26.35 | 26.15 | 26.24 | 25.77 | 26,900 |
01 Feb 2024 | 26.20 | 26.34 | 26.13 | 26.25 | 25.78 | 20,800 |
31 Jan 2024 | 26.78 | 26.78 | 26.12 | 26.12 | 25.65 | 138,600 |
30 Jan 2024 | 26.68 | 26.78 | 26.64 | 26.78 | 26.30 | 14,200 |
29 Jan 2024 | 26.51 | 26.70 | 26.51 | 26.70 | 26.22 | 18,400 |
26 Jan 2024 | 26.69 | 26.69 | 26.51 | 26.61 | 26.13 | 8,300 |
25 Jan 2024 | 26.51 | 26.70 | 26.51 | 26.68 | 26.20 | 9,600 |
24 Jan 2024 | 26.49 | 26.55 | 26.36 | 26.50 | 26.02 | 23,100 |
23 Jan 2024 | 26.65 | 26.65 | 26.48 | 26.54 | 26.06 | 9,800 |
22 Jan 2024 | 26.50 | 26.65 | 26.43 | 26.57 | 26.09 | 19,600 |
19 Jan 2024 | 26.36 | 26.50 | 26.36 | 26.50 | 26.02 | 7,200 |
18 Jan 2024 | 26.46 | 26.49 | 26.35 | 26.44 | 25.96 | 8,800 |
17 Jan 2024 | 26.48 | 26.50 | 26.32 | 26.48 | 26.00 | 13,500 |
16 Jan 2024 | 26.49 | 26.50 | 26.30 | 26.50 | 26.02 | 13,500 |
12 Jan 2024 | 26.30 | 26.50 | 26.25 | 26.50 | 26.02 | 13,000 |
11 Jan 2024 | 26.34 | 26.43 | 26.24 | 26.43 | 25.95 | 16,500 |
10 Jan 2024 | 26.29 | 26.43 | 26.28 | 26.38 | 25.91 | 7,600 |
09 Jan 2024 | 26.03 | 26.29 | 26.03 | 26.28 | 25.81 | 11,300 |
08 Jan 2024 | 26.15 | 26.21 | 26.12 | 26.19 | 25.72 | 11,100 |
05 Jan 2024 | 26.33 | 26.33 | 26.10 | 26.11 | 25.64 | 19,800 |
04 Jan 2024 | 26.14 | 26.35 | 26.14 | 26.21 | 25.74 | 22,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |