Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 26.50 | 26.50 | 26.37 | 26.39 | 26.39 | 303,600 |
24 May 2024 | 26.41 | 26.48 | 26.38 | 26.47 | 26.47 | 564,400 |
23 May 2024 | 26.47 | 26.47 | 26.32 | 26.35 | 26.35 | 818,300 |
22 May 2024 | 26.45 | 26.48 | 26.41 | 26.44 | 26.44 | 509,400 |
21 May 2024 | 26.51 | 26.55 | 26.50 | 26.51 | 26.51 | 388,200 |
20 May 2024 | 26.50 | 26.52 | 26.48 | 26.52 | 26.52 | 475,100 |
17 May 2024 | 26.54 | 26.54 | 26.50 | 26.53 | 26.53 | 398,200 |
16 May 2024 | 26.61 | 26.61 | 26.53 | 26.54 | 26.54 | 560,000 |
15 May 2024 | 26.55 | 26.61 | 26.51 | 26.61 | 26.61 | 558,400 |
14 May 2024 | 26.43 | 26.46 | 26.41 | 26.45 | 26.45 | 450,200 |
13 May 2024 | 26.48 | 26.48 | 26.40 | 26.41 | 26.41 | 216,100 |
10 May 2024 | 26.48 | 26.48 | 26.39 | 26.43 | 26.43 | 212,700 |
09 May 2024 | 26.43 | 26.48 | 26.42 | 26.48 | 26.48 | 321,400 |
08 May 2024 | 26.49 | 26.49 | 26.45 | 26.47 | 26.47 | 360,200 |
07 May 2024 | 26.53 | 26.56 | 26.47 | 26.52 | 26.52 | 516,700 |
06 May 2024 | 26.45 | 26.49 | 26.41 | 26.47 | 26.47 | 1,319,400 |
03 May 2024 | 26.45 | 26.51 | 26.36 | 26.42 | 26.42 | 1,712,900 |
02 May 2024 | 26.19 | 26.31 | 26.16 | 26.31 | 26.31 | 464,600 |
01 May 2024 | 26.04 | 26.26 | 25.90 | 26.14 | 26.14 | 1,229,200 |
01 May 2024 | 0.133 Dividend | |||||
30 Apr 2024 | 26.23 | 26.30 | 26.18 | 26.18 | 26.05 | 845,900 |
29 Apr 2024 | 26.29 | 26.34 | 26.26 | 26.34 | 26.21 | 498,300 |
26 Apr 2024 | 26.18 | 26.25 | 26.18 | 26.23 | 26.10 | 525,200 |
25 Apr 2024 | 26.08 | 26.17 | 26.00 | 26.17 | 26.04 | 318,300 |
24 Apr 2024 | 26.26 | 26.27 | 26.15 | 26.22 | 26.09 | 322,500 |
23 Apr 2024 | 26.18 | 26.28 | 26.17 | 26.23 | 26.10 | 729,800 |
22 Apr 2024 | 26.10 | 26.19 | 26.09 | 26.16 | 26.03 | 209,800 |
19 Apr 2024 | 26.07 | 26.11 | 26.06 | 26.08 | 25.95 | 449,500 |
18 Apr 2024 | 26.03 | 26.05 | 25.98 | 26.01 | 25.88 | 657,800 |
17 Apr 2024 | 26.16 | 26.19 | 26.03 | 26.07 | 25.94 | 845,500 |
16 Apr 2024 | 26.17 | 26.17 | 26.03 | 26.03 | 25.90 | 991,600 |
15 Apr 2024 | 26.43 | 26.43 | 26.17 | 26.19 | 26.06 | 674,000 |
12 Apr 2024 | 26.45 | 26.45 | 26.37 | 26.40 | 26.27 | 1,501,100 |
11 Apr 2024 | 26.50 | 26.50 | 26.35 | 26.43 | 26.30 | 993,800 |
10 Apr 2024 | 26.53 | 26.56 | 26.40 | 26.48 | 26.35 | 2,221,300 |
09 Apr 2024 | 26.67 | 26.70 | 26.63 | 26.68 | 26.54 | 476,600 |
08 Apr 2024 | 26.55 | 26.64 | 26.55 | 26.61 | 26.47 | 416,000 |
05 Apr 2024 | 26.58 | 26.61 | 26.54 | 26.55 | 26.42 | 561,900 |
04 Apr 2024 | 26.66 | 26.68 | 26.53 | 26.57 | 26.44 | 1,046,800 |
03 Apr 2024 | 26.54 | 26.62 | 26.51 | 26.60 | 26.46 | 912,000 |
02 Apr 2024 | 26.52 | 26.58 | 26.49 | 26.58 | 26.44 | 1,130,200 |
01 Apr 2024 | 26.68 | 26.68 | 26.55 | 26.59 | 26.45 | 1,388,800 |
01 Apr 2024 | 0.169 Dividend | |||||
28 Mar 2024 | 26.91 | 26.92 | 26.84 | 26.86 | 26.56 | 409,800 |
27 Mar 2024 | 26.79 | 26.89 | 26.79 | 26.88 | 26.58 | 367,800 |
26 Mar 2024 | 26.82 | 26.82 | 26.76 | 26.76 | 26.46 | 232,200 |
25 Mar 2024 | 26.75 | 26.79 | 26.74 | 26.77 | 26.47 | 260,500 |
22 Mar 2024 | 26.83 | 26.86 | 26.78 | 26.81 | 26.51 | 217,800 |
21 Mar 2024 | 26.86 | 26.86 | 26.74 | 26.82 | 26.52 | 564,800 |
20 Mar 2024 | 26.69 | 26.85 | 26.66 | 26.80 | 26.50 | 2,421,900 |
19 Mar 2024 | 26.56 | 26.70 | 26.55 | 26.67 | 26.37 | 1,136,900 |
18 Mar 2024 | 26.59 | 26.61 | 26.50 | 26.52 | 26.22 | 488,800 |
15 Mar 2024 | 26.51 | 26.53 | 26.45 | 26.50 | 26.20 | 631,300 |
14 Mar 2024 | 26.62 | 26.62 | 26.48 | 26.50 | 26.20 | 332,100 |
13 Mar 2024 | 26.68 | 26.69 | 26.63 | 26.64 | 26.34 | 679,900 |
12 Mar 2024 | 26.69 | 26.69 | 26.57 | 26.63 | 26.33 | 548,200 |
11 Mar 2024 | 26.58 | 26.61 | 26.56 | 26.60 | 26.30 | 337,800 |
08 Mar 2024 | 26.62 | 26.70 | 26.59 | 26.60 | 26.30 | 261,700 |
07 Mar 2024 | 26.65 | 26.65 | 26.58 | 26.59 | 26.29 | 365,200 |
06 Mar 2024 | 26.59 | 26.65 | 26.55 | 26.57 | 26.27 | 363,500 |
05 Mar 2024 | 26.54 | 26.61 | 26.52 | 26.55 | 26.25 | 338,000 |
04 Mar 2024 | 26.52 | 26.57 | 26.51 | 26.56 | 26.25 | 758,000 |
01 Mar 2024 | 26.47 | 26.56 | 26.37 | 26.52 | 26.22 | 1,047,600 |
01 Mar 2024 | 0.134 Dividend | |||||
29 Feb 2024 | 26.56 | 26.63 | 26.52 | 26.54 | 26.11 | 1,295,700 |
28 Feb 2024 | 26.50 | 26.56 | 26.48 | 26.53 | 26.10 | 605,100 |
27 Feb 2024 | 26.49 | 26.49 | 26.41 | 26.49 | 26.06 | 1,151,700 |
26 Feb 2024 | 26.54 | 26.56 | 26.46 | 26.46 | 26.03 | 645,700 |
23 Feb 2024 | 26.56 | 26.60 | 26.53 | 26.58 | 26.15 | 320,600 |
22 Feb 2024 | 26.45 | 26.57 | 26.45 | 26.53 | 26.10 | 514,600 |
21 Feb 2024 | 26.51 | 26.53 | 26.42 | 26.48 | 26.05 | 899,500 |
20 Feb 2024 | 26.45 | 26.52 | 26.43 | 26.49 | 26.06 | 1,140,400 |
16 Feb 2024 | 26.45 | 26.50 | 26.43 | 26.48 | 26.05 | 1,700,600 |
15 Feb 2024 | 26.53 | 26.58 | 26.49 | 26.54 | 26.11 | 1,735,600 |
14 Feb 2024 | 26.45 | 26.49 | 26.42 | 26.45 | 26.02 | 1,016,100 |
13 Feb 2024 | 26.39 | 26.44 | 26.31 | 26.35 | 25.92 | 861,300 |
12 Feb 2024 | 26.64 | 26.65 | 26.53 | 26.56 | 26.13 | 390,600 |
09 Feb 2024 | 26.55 | 26.61 | 26.52 | 26.58 | 26.15 | 652,400 |
08 Feb 2024 | 26.53 | 26.59 | 26.49 | 26.56 | 26.13 | 808,400 |
07 Feb 2024 | 26.53 | 26.55 | 26.47 | 26.52 | 26.09 | 591,600 |
06 Feb 2024 | 26.43 | 26.53 | 26.40 | 26.48 | 26.05 | 839,600 |
05 Feb 2024 | 26.47 | 26.48 | 26.35 | 26.40 | 25.97 | 916,500 |
02 Feb 2024 | 26.51 | 26.59 | 26.51 | 26.56 | 26.13 | 1,046,900 |
01 Feb 2024 | 26.66 | 26.72 | 26.59 | 26.70 | 26.26 | 1,482,300 |
01 Feb 2024 | 0.122 Dividend | |||||
31 Jan 2024 | 26.79 | 26.84 | 26.69 | 26.72 | 26.16 | 689,900 |
30 Jan 2024 | 26.80 | 26.80 | 26.69 | 26.76 | 26.20 | 363,400 |
29 Jan 2024 | 26.78 | 26.81 | 26.72 | 26.81 | 26.25 | 505,200 |
26 Jan 2024 | 26.75 | 26.81 | 26.74 | 26.76 | 26.20 | 950,900 |
25 Jan 2024 | 26.67 | 26.74 | 26.63 | 26.74 | 26.18 | 986,800 |
24 Jan 2024 | 26.68 | 26.68 | 26.52 | 26.58 | 26.03 | 927,500 |
23 Jan 2024 | 26.56 | 26.60 | 26.52 | 26.58 | 26.03 | 953,600 |
22 Jan 2024 | 26.60 | 26.64 | 26.56 | 26.58 | 26.03 | 438,500 |
19 Jan 2024 | 26.50 | 26.56 | 26.43 | 26.55 | 26.00 | 513,000 |
18 Jan 2024 | 26.53 | 26.54 | 26.45 | 26.54 | 25.99 | 782,200 |
17 Jan 2024 | 26.50 | 26.51 | 26.44 | 26.51 | 25.96 | 361,300 |
16 Jan 2024 | 26.65 | 26.67 | 26.54 | 26.60 | 26.05 | 1,978,300 |
12 Jan 2024 | 26.69 | 26.75 | 26.67 | 26.72 | 26.16 | 773,000 |
11 Jan 2024 | 26.56 | 26.66 | 26.49 | 26.66 | 26.10 | 375,100 |
10 Jan 2024 | 26.52 | 26.58 | 26.52 | 26.55 | 26.00 | 1,112,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |