Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.64 | 26.80 | 26.68 | 26.74 | 26.74 | 16,283 |
25 Apr 2024 | 26.38 | 26.58 | 26.21 | 26.56 | 26.56 | 27,500 |
24 Apr 2024 | 26.75 | 26.76 | 26.62 | 26.74 | 26.74 | 18,700 |
23 Apr 2024 | 26.44 | 26.70 | 26.44 | 26.59 | 26.59 | 101,600 |
22 Apr 2024 | 26.34 | 26.58 | 26.26 | 26.43 | 26.43 | 23,100 |
19 Apr 2024 | 26.35 | 26.43 | 26.26 | 26.34 | 26.34 | 17,700 |
18 Apr 2024 | 26.37 | 26.54 | 26.30 | 26.34 | 26.34 | 94,500 |
17 Apr 2024 | 26.46 | 26.46 | 26.30 | 26.36 | 26.36 | 12,700 |
16 Apr 2024 | 26.53 | 26.53 | 26.33 | 26.37 | 26.37 | 18,600 |
15 Apr 2024 | 27.12 | 27.14 | 26.57 | 26.67 | 26.67 | 13,000 |
12 Apr 2024 | 27.11 | 27.14 | 26.83 | 26.91 | 26.91 | 17,300 |
11 Apr 2024 | 27.32 | 27.33 | 27.05 | 27.26 | 27.26 | 27,200 |
10 Apr 2024 | 27.38 | 27.46 | 27.15 | 27.46 | 27.46 | 29,900 |
09 Apr 2024 | 27.67 | 27.78 | 27.49 | 27.78 | 27.78 | 44,600 |
08 Apr 2024 | 27.62 | 27.67 | 27.56 | 27.63 | 27.63 | 14,900 |
05 Apr 2024 | 27.36 | 27.60 | 27.32 | 27.56 | 27.56 | 30,300 |
04 Apr 2024 | 27.82 | 27.84 | 27.25 | 27.30 | 27.30 | 8,900 |
03 Apr 2024 | 27.49 | 27.70 | 27.49 | 27.70 | 27.70 | 30,400 |
02 Apr 2024 | 27.57 | 27.62 | 27.45 | 27.58 | 27.58 | 11,900 |
01 Apr 2024 | 27.92 | 27.94 | 27.71 | 27.75 | 27.75 | 23,800 |
01 Apr 2024 | 0.072 Dividend | |||||
28 Mar 2024 | 27.95 | 28.05 | 27.91 | 28.00 | 27.93 | 10,900 |
27 Mar 2024 | 27.72 | 27.93 | 27.68 | 27.93 | 27.86 | 14,700 |
26 Mar 2024 | 27.65 | 27.66 | 27.56 | 27.58 | 27.51 | 73,800 |
25 Mar 2024 | 27.64 | 27.65 | 27.57 | 27.57 | 27.50 | 23,100 |
22 Mar 2024 | 27.84 | 27.84 | 27.63 | 27.63 | 27.56 | 21,200 |
21 Mar 2024 | 27.82 | 27.91 | 27.81 | 27.85 | 27.78 | 13,900 |
20 Mar 2024 | 27.53 | 27.86 | 27.51 | 27.75 | 27.68 | 12,300 |
19 Mar 2024 | 27.44 | 27.52 | 27.35 | 27.52 | 27.45 | 19,200 |
18 Mar 2024 | 28.00 | 28.00 | 27.38 | 27.38 | 27.31 | 22,200 |
15 Mar 2024 | 27.29 | 27.33 | 27.18 | 27.21 | 27.14 | 22,900 |
14 Mar 2024 | 27.71 | 27.71 | 27.19 | 27.28 | 27.21 | 36,700 |
13 Mar 2024 | 27.48 | 27.68 | 27.48 | 27.57 | 27.50 | 26,500 |
12 Mar 2024 | 27.47 | 27.51 | 27.32 | 27.48 | 27.41 | 23,700 |
11 Mar 2024 | 27.31 | 27.48 | 27.26 | 27.41 | 27.33 | 43,200 |
08 Mar 2024 | 27.44 | 27.58 | 27.31 | 27.41 | 27.34 | 89,600 |
07 Mar 2024 | 27.44 | 27.47 | 27.32 | 27.40 | 27.33 | 45,200 |
06 Mar 2024 | 27.28 | 27.28 | 27.15 | 27.25 | 27.18 | 16,200 |
05 Mar 2024 | 27.39 | 27.39 | 26.95 | 27.01 | 26.94 | 934,200 |
04 Mar 2024 | 27.28 | 27.41 | 27.24 | 27.38 | 27.31 | 21,500 |
01 Mar 2024 | 27.32 | 27.44 | 27.22 | 27.40 | 27.33 | 14,200 |
29 Feb 2024 | 27.29 | 27.39 | 27.19 | 27.35 | 27.28 | 15,700 |
28 Feb 2024 | 27.10 | 27.30 | 27.09 | 27.18 | 27.11 | 381,900 |
27 Feb 2024 | 27.09 | 27.19 | 27.05 | 27.19 | 27.12 | 20,100 |
26 Feb 2024 | 27.10 | 27.14 | 26.94 | 26.96 | 26.89 | 24,400 |
23 Feb 2024 | 27.28 | 27.33 | 27.26 | 27.27 | 27.20 | 6,800 |
22 Feb 2024 | 27.33 | 27.33 | 26.96 | 27.14 | 27.07 | 21,000 |
21 Feb 2024 | 26.75 | 26.89 | 26.70 | 26.89 | 26.82 | 14,200 |
20 Feb 2024 | 26.68 | 26.82 | 26.68 | 26.78 | 26.71 | 20,700 |
16 Feb 2024 | 26.91 | 26.94 | 26.75 | 26.83 | 26.76 | 31,900 |
15 Feb 2024 | 26.80 | 27.16 | 26.80 | 27.15 | 27.08 | 35,000 |
14 Feb 2024 | 26.60 | 26.76 | 26.56 | 26.76 | 26.69 | 7,000 |
13 Feb 2024 | 26.63 | 26.63 | 26.24 | 26.46 | 26.39 | 22,300 |
12 Feb 2024 | 26.82 | 26.99 | 26.76 | 26.84 | 26.77 | 16,900 |
09 Feb 2024 | 26.71 | 26.81 | 26.62 | 26.80 | 26.73 | 32,200 |
08 Feb 2024 | 26.75 | 26.76 | 26.60 | 26.71 | 26.64 | 13,200 |
07 Feb 2024 | 26.69 | 26.75 | 26.64 | 26.67 | 26.60 | 24,500 |
06 Feb 2024 | 26.53 | 26.71 | 26.53 | 26.66 | 26.59 | 49,300 |
05 Feb 2024 | 26.83 | 26.83 | 26.38 | 26.41 | 26.34 | 71,600 |
02 Feb 2024 | 26.64 | 26.89 | 26.54 | 26.79 | 26.72 | 15,600 |
01 Feb 2024 | 26.38 | 26.62 | 26.27 | 26.61 | 26.54 | 17,900 |
31 Jan 2024 | 26.58 | 26.59 | 26.24 | 26.24 | 26.17 | 18,900 |
30 Jan 2024 | 26.67 | 26.82 | 26.63 | 26.71 | 26.64 | 53,300 |
29 Jan 2024 | 26.66 | 26.69 | 26.49 | 26.65 | 26.58 | 64,000 |
26 Jan 2024 | 26.54 | 26.60 | 26.51 | 26.55 | 26.48 | 11,000 |
25 Jan 2024 | 26.32 | 26.36 | 26.21 | 26.34 | 26.27 | 24,100 |
24 Jan 2024 | 26.56 | 26.56 | 26.25 | 26.26 | 26.19 | 26,800 |
23 Jan 2024 | 26.35 | 26.36 | 26.19 | 26.28 | 26.21 | 26,400 |
22 Jan 2024 | 26.31 | 26.36 | 26.14 | 26.22 | 26.15 | 50,800 |
19 Jan 2024 | 25.92 | 26.24 | 25.89 | 26.21 | 26.14 | 20,700 |
18 Jan 2024 | 25.87 | 25.93 | 25.72 | 25.91 | 25.84 | 20,800 |
17 Jan 2024 | 25.80 | 25.88 | 25.60 | 25.81 | 25.74 | 32,000 |
16 Jan 2024 | 26.09 | 26.19 | 26.03 | 26.10 | 26.04 | 26,800 |
12 Jan 2024 | 26.29 | 26.29 | 26.08 | 26.15 | 26.08 | 18,600 |
11 Jan 2024 | 26.33 | 26.33 | 26.03 | 26.20 | 26.13 | 24,400 |
10 Jan 2024 | 26.28 | 26.42 | 26.25 | 26.37 | 26.30 | 44,700 |
09 Jan 2024 | 26.33 | 26.35 | 26.21 | 26.29 | 26.22 | 32,100 |
08 Jan 2024 | 26.20 | 26.51 | 26.19 | 26.50 | 26.43 | 18,200 |
05 Jan 2024 | 26.09 | 26.25 | 26.06 | 26.14 | 26.07 | 29,300 |
04 Jan 2024 | 26.16 | 26.28 | 26.09 | 26.09 | 26.03 | 10,900 |
03 Jan 2024 | 26.37 | 26.37 | 26.12 | 26.12 | 26.06 | 23,200 |
02 Jan 2024 | 26.43 | 26.52 | 26.38 | 26.51 | 26.44 | 24,200 |
29 Dec 2023 | 26.66 | 26.66 | 26.45 | 26.53 | 26.46 | 39,000 |
28 Dec 2023 | 26.66 | 26.68 | 26.62 | 26.68 | 26.61 | 6,000 |
27 Dec 2023 | 26.60 | 26.66 | 26.56 | 26.58 | 26.51 | 20,300 |
26 Dec 2023 | 27.44 | 27.58 | 26.40 | 26.54 | 26.47 | 13,100 |
22 Dec 2023 | 26.64 | 26.64 | 26.37 | 26.44 | 26.37 | 41,600 |
22 Dec 2023 | 0.107 Dividend | |||||
21 Dec 2023 | 26.52 | 26.58 | 26.32 | 26.58 | 26.40 | 25,000 |
20 Dec 2023 | 26.53 | 26.74 | 26.28 | 26.28 | 26.11 | 33,700 |
19 Dec 2023 | 26.53 | 26.63 | 26.53 | 26.61 | 26.43 | 24,800 |
18 Dec 2023 | 26.44 | 26.49 | 26.42 | 26.45 | 26.28 | 15,100 |
15 Dec 2023 | 26.36 | 26.37 | 26.19 | 26.31 | 26.14 | 29,400 |
14 Dec 2023 | 26.25 | 26.49 | 26.25 | 26.44 | 26.27 | 44,400 |
13 Dec 2023 | 25.54 | 25.96 | 25.46 | 25.95 | 25.78 | 52,800 |
12 Dec 2023 | 25.50 | 25.60 | 25.49 | 25.59 | 25.42 | 15,100 |
11 Dec 2023 | 25.43 | 25.51 | 25.42 | 25.49 | 25.32 | 16,800 |
08 Dec 2023 | 25.32 | 25.48 | 25.32 | 25.42 | 25.25 | 73,600 |
07 Dec 2023 | 25.28 | 25.42 | 25.28 | 25.38 | 25.22 | 15,700 |
06 Dec 2023 | 25.38 | 25.38 | 25.14 | 25.18 | 25.01 | 13,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |