Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 26.71 | 26.81 | 26.41 | 26.53 | 26.53 | 28,700 |
07 May 2024 | 27.03 | 27.03 | 26.66 | 26.74 | 26.74 | 44,700 |
06 May 2024 | 26.95 | 26.98 | 26.73 | 26.90 | 26.90 | 44,100 |
03 May 2024 | 26.87 | 26.93 | 26.73 | 26.92 | 26.92 | 15,800 |
02 May 2024 | 26.55 | 26.69 | 26.48 | 26.69 | 26.69 | 16,100 |
01 May 2024 | 26.44 | 26.57 | 26.26 | 26.42 | 26.42 | 25,900 |
30 Apr 2024 | 26.45 | 26.51 | 26.32 | 26.42 | 26.42 | 27,200 |
29 Apr 2024 | 26.49 | 26.60 | 26.39 | 26.51 | 26.51 | 14,900 |
26 Apr 2024 | 26.41 | 26.67 | 26.40 | 26.40 | 26.40 | 12,400 |
25 Apr 2024 | 26.51 | 26.58 | 26.36 | 26.39 | 26.39 | 12,300 |
24 Apr 2024 | 26.72 | 26.72 | 26.50 | 26.63 | 26.63 | 13,700 |
23 Apr 2024 | 26.50 | 26.74 | 26.49 | 26.69 | 26.69 | 24,700 |
22 Apr 2024 | 26.33 | 26.50 | 26.32 | 26.50 | 26.50 | 26,000 |
19 Apr 2024 | 26.28 | 26.36 | 26.23 | 26.31 | 26.31 | 16,900 |
18 Apr 2024 | 26.45 | 26.45 | 26.15 | 26.26 | 26.26 | 33,800 |
17 Apr 2024 | 26.50 | 26.51 | 26.34 | 26.38 | 26.38 | 35,200 |
16 Apr 2024 | 26.35 | 26.48 | 26.25 | 26.46 | 26.46 | 41,800 |
15 Apr 2024 | 26.42 | 26.46 | 26.25 | 26.31 | 26.31 | 71,800 |
12 Apr 2024 | 26.30 | 26.44 | 26.29 | 26.43 | 26.43 | 27,700 |
11 Apr 2024 | 26.29 | 26.39 | 26.16 | 26.38 | 26.38 | 47,900 |
10 Apr 2024 | 26.24 | 26.32 | 26.15 | 26.29 | 26.29 | 53,900 |
09 Apr 2024 | 26.49 | 26.49 | 26.28 | 26.35 | 26.35 | 64,500 |
08 Apr 2024 | 26.31 | 26.43 | 26.30 | 26.43 | 26.43 | 40,900 |
05 Apr 2024 | 26.29 | 26.37 | 26.28 | 26.34 | 26.34 | 25,100 |
04 Apr 2024 | 26.44 | 26.49 | 26.26 | 26.29 | 26.29 | 23,700 |
03 Apr 2024 | 26.26 | 26.41 | 26.14 | 26.37 | 26.37 | 47,300 |
02 Apr 2024 | 26.31 | 26.38 | 26.18 | 26.34 | 26.34 | 25,900 |
01 Apr 2024 | 26.48 | 26.54 | 26.33 | 26.48 | 26.48 | 54,400 |
28 Mar 2024 | 26.66 | 26.78 | 26.27 | 26.45 | 26.45 | 131,200 |
27 Mar 2024 | 26.77 | 26.79 | 26.64 | 26.70 | 26.70 | 26,100 |
26 Mar 2024 | 26.73 | 26.79 | 26.62 | 26.69 | 26.69 | 21,900 |
25 Mar 2024 | 26.88 | 26.89 | 26.60 | 26.68 | 26.68 | 22,500 |
22 Mar 2024 | 26.85 | 27.02 | 26.79 | 26.89 | 26.89 | 21,800 |
21 Mar 2024 | 26.84 | 26.90 | 26.76 | 26.83 | 26.83 | 46,400 |
20 Mar 2024 | 26.73 | 26.75 | 26.60 | 26.74 | 26.74 | 42,700 |
19 Mar 2024 | 26.76 | 26.76 | 26.67 | 26.73 | 26.73 | 78,700 |
18 Mar 2024 | 26.63 | 26.75 | 26.63 | 26.75 | 26.75 | 32,100 |
15 Mar 2024 | 26.55 | 26.65 | 26.46 | 26.63 | 26.63 | 13,400 |
14 Mar 2024 | 26.68 | 26.68 | 26.49 | 26.55 | 26.55 | 53,900 |
13 Mar 2024 | 26.67 | 26.67 | 26.62 | 26.67 | 26.67 | 34,200 |
12 Mar 2024 | 26.70 | 26.70 | 26.53 | 26.64 | 26.64 | 31,900 |
11 Mar 2024 | 26.77 | 26.77 | 26.64 | 26.67 | 26.67 | 23,200 |
08 Mar 2024 | 26.71 | 26.77 | 26.67 | 26.71 | 26.71 | 30,600 |
07 Mar 2024 | 26.65 | 26.73 | 26.61 | 26.68 | 26.68 | 26,600 |
06 Mar 2024 | 26.70 | 26.75 | 26.46 | 26.60 | 26.60 | 93,900 |
05 Mar 2024 | 26.64 | 26.71 | 26.61 | 26.67 | 26.67 | 50,700 |
04 Mar 2024 | 26.72 | 26.72 | 26.56 | 26.59 | 26.59 | 43,900 |
01 Mar 2024 | 26.81 | 26.81 | 26.64 | 26.72 | 26.72 | 47,600 |
29 Feb 2024 | 26.79 | 26.84 | 26.52 | 26.75 | 26.75 | 179,300 |
29 Feb 2024 | 0.477 Dividend | |||||
28 Feb 2024 | 27.18 | 27.31 | 27.05 | 27.15 | 26.67 | 58,500 |
27 Feb 2024 | 27.27 | 27.33 | 27.14 | 27.18 | 26.70 | 52,000 |
26 Feb 2024 | 27.32 | 27.43 | 27.24 | 27.33 | 26.85 | 35,400 |
23 Feb 2024 | 27.32 | 27.32 | 27.17 | 27.28 | 26.80 | 42,800 |
22 Feb 2024 | 27.29 | 27.34 | 27.14 | 27.20 | 26.72 | 41,300 |
21 Feb 2024 | 27.28 | 27.28 | 27.13 | 27.24 | 26.76 | 23,000 |
20 Feb 2024 | 27.08 | 27.28 | 27.08 | 27.28 | 26.80 | 23,700 |
16 Feb 2024 | 27.28 | 27.28 | 26.97 | 27.04 | 26.56 | 74,300 |
15 Feb 2024 | 27.22 | 27.42 | 27.12 | 27.32 | 26.84 | 40,700 |
14 Feb 2024 | 27.06 | 27.30 | 26.95 | 27.22 | 26.74 | 15,600 |
13 Feb 2024 | 27.08 | 27.16 | 26.87 | 26.96 | 26.49 | 55,700 |
12 Feb 2024 | 27.11 | 27.30 | 27.06 | 27.29 | 26.81 | 32,000 |
09 Feb 2024 | 27.13 | 27.13 | 26.98 | 27.04 | 26.56 | 21,400 |
08 Feb 2024 | 27.11 | 27.11 | 27.00 | 27.06 | 26.58 | 56,900 |
07 Feb 2024 | 26.92 | 27.27 | 26.76 | 27.02 | 26.55 | 53,400 |
06 Feb 2024 | 27.15 | 27.16 | 26.69 | 26.80 | 26.33 | 31,500 |
05 Feb 2024 | 27.18 | 27.25 | 26.95 | 26.99 | 26.52 | 28,300 |
02 Feb 2024 | 27.20 | 27.27 | 27.13 | 27.18 | 26.70 | 26,500 |
01 Feb 2024 | 27.17 | 27.31 | 27.16 | 27.31 | 26.83 | 14,000 |
31 Jan 2024 | 27.48 | 27.48 | 27.08 | 27.09 | 26.61 | 79,400 |
30 Jan 2024 | 27.59 | 27.61 | 27.33 | 27.35 | 26.87 | 57,200 |
29 Jan 2024 | 27.71 | 27.71 | 27.45 | 27.55 | 27.07 | 32,900 |
26 Jan 2024 | 27.60 | 27.77 | 27.41 | 27.57 | 27.09 | 28,800 |
25 Jan 2024 | 27.29 | 27.64 | 27.20 | 27.63 | 27.14 | 41,400 |
24 Jan 2024 | 27.29 | 27.30 | 27.21 | 27.25 | 26.77 | 38,200 |
23 Jan 2024 | 27.16 | 27.28 | 27.16 | 27.25 | 26.77 | 73,500 |
22 Jan 2024 | 27.29 | 27.30 | 27.17 | 27.22 | 26.74 | 103,800 |
19 Jan 2024 | 27.31 | 27.31 | 27.14 | 27.24 | 26.76 | 54,600 |
18 Jan 2024 | 27.35 | 27.39 | 27.21 | 27.22 | 26.74 | 32,600 |
17 Jan 2024 | 27.31 | 27.37 | 27.21 | 27.32 | 26.84 | 64,400 |
16 Jan 2024 | 27.30 | 27.40 | 27.26 | 27.31 | 26.83 | 25,400 |
12 Jan 2024 | 27.41 | 27.49 | 27.27 | 27.32 | 26.84 | 232,500 |
11 Jan 2024 | 27.35 | 27.35 | 27.20 | 27.27 | 26.79 | 219,800 |
10 Jan 2024 | 27.40 | 27.40 | 27.17 | 27.25 | 26.77 | 304,200 |
09 Jan 2024 | 27.39 | 27.41 | 27.26 | 27.31 | 26.83 | 221,600 |
08 Jan 2024 | 27.43 | 27.43 | 27.29 | 27.35 | 26.87 | 52,900 |
05 Jan 2024 | 27.52 | 27.52 | 27.31 | 27.35 | 26.87 | 228,000 |
04 Jan 2024 | 27.45 | 27.64 | 27.35 | 27.40 | 26.92 | 402,900 |
03 Jan 2024 | 27.36 | 27.46 | 27.30 | 27.32 | 26.84 | 265,000 |
02 Jan 2024 | 27.39 | 27.47 | 27.31 | 27.44 | 26.96 | 64,200 |
29 Dec 2023 | 27.35 | 27.49 | 27.07 | 27.47 | 26.99 | 825,500 |
28 Dec 2023 | 27.18 | 27.38 | 27.15 | 27.36 | 26.88 | 33,100 |
27 Dec 2023 | 27.12 | 27.19 | 27.02 | 27.13 | 26.65 | 40,400 |
26 Dec 2023 | 27.24 | 27.31 | 27.01 | 27.02 | 26.55 | 33,200 |
22 Dec 2023 | 27.55 | 27.58 | 27.09 | 27.20 | 26.72 | 107,500 |
21 Dec 2023 | 27.40 | 27.53 | 27.24 | 27.49 | 27.01 | 46,000 |
20 Dec 2023 | 27.37 | 27.41 | 27.23 | 27.23 | 26.75 | 48,400 |
19 Dec 2023 | 27.27 | 27.31 | 27.13 | 27.28 | 26.80 | 107,200 |
18 Dec 2023 | 27.00 | 27.28 | 27.00 | 27.13 | 26.65 | 27,000 |
15 Dec 2023 | 26.85 | 27.00 | 26.84 | 27.00 | 26.53 | 53,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |