Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 26.20 | 26.22 | 26.11 | 26.13 | 26.13 | 6,139 |
10 May 2024 | 26.23 | 26.23 | 26.06 | 26.17 | 26.17 | 9,800 |
09 May 2024 | 26.08 | 26.18 | 26.06 | 26.18 | 26.18 | 15,300 |
08 May 2024 | 26.19 | 26.26 | 26.02 | 26.09 | 26.09 | 34,300 |
07 May 2024 | 26.30 | 26.41 | 26.15 | 26.19 | 26.19 | 25,800 |
06 May 2024 | 26.34 | 26.37 | 26.21 | 26.23 | 26.23 | 12,200 |
03 May 2024 | 26.31 | 26.35 | 26.17 | 26.20 | 26.20 | 10,800 |
02 May 2024 | 26.06 | 26.24 | 26.03 | 26.20 | 26.20 | 14,700 |
01 May 2024 | 26.10 | 26.29 | 25.96 | 26.00 | 26.00 | 87,400 |
30 Apr 2024 | 26.07 | 26.10 | 25.96 | 26.00 | 26.00 | 11,700 |
29 Apr 2024 | 26.00 | 26.04 | 25.97 | 26.04 | 26.04 | 7,800 |
26 Apr 2024 | 25.98 | 26.05 | 25.92 | 25.97 | 25.97 | 10,100 |
25 Apr 2024 | 26.03 | 26.03 | 25.96 | 26.01 | 26.01 | 11,000 |
24 Apr 2024 | 26.10 | 26.10 | 25.95 | 26.06 | 26.06 | 7,800 |
23 Apr 2024 | 26.04 | 26.10 | 25.94 | 26.10 | 26.10 | 12,800 |
22 Apr 2024 | 26.01 | 26.06 | 25.94 | 25.96 | 25.96 | 23,800 |
19 Apr 2024 | 26.07 | 26.08 | 25.96 | 25.96 | 25.96 | 4,300 |
18 Apr 2024 | 26.03 | 26.07 | 25.89 | 25.97 | 25.97 | 57,000 |
17 Apr 2024 | 25.93 | 26.04 | 25.90 | 26.01 | 26.01 | 49,900 |
16 Apr 2024 | 25.88 | 25.93 | 25.71 | 25.88 | 25.88 | 26,000 |
15 Apr 2024 | 26.09 | 26.09 | 25.73 | 25.90 | 25.90 | 48,500 |
12 Apr 2024 | 26.12 | 26.14 | 26.05 | 26.10 | 26.10 | 26,600 |
11 Apr 2024 | 26.10 | 26.12 | 25.98 | 26.03 | 26.03 | 198,700 |
10 Apr 2024 | 26.13 | 26.13 | 26.04 | 26.13 | 26.13 | 75,400 |
09 Apr 2024 | 26.12 | 26.17 | 25.87 | 26.17 | 26.17 | 64,600 |
08 Apr 2024 | 26.11 | 26.12 | 26.05 | 26.06 | 26.06 | 58,400 |
05 Apr 2024 | 26.18 | 26.19 | 26.04 | 26.07 | 26.07 | 43,100 |
04 Apr 2024 | 26.24 | 26.27 | 26.09 | 26.16 | 26.16 | 55,900 |
03 Apr 2024 | 26.14 | 26.18 | 26.10 | 26.18 | 26.18 | 55,200 |
02 Apr 2024 | 26.13 | 26.19 | 26.07 | 26.15 | 26.15 | 50,000 |
01 Apr 2024 | 26.23 | 26.26 | 26.08 | 26.23 | 26.23 | 82,800 |
28 Mar 2024 | 26.27 | 26.32 | 26.08 | 26.16 | 26.16 | 391,900 |
27 Mar 2024 | 26.28 | 26.30 | 26.17 | 26.27 | 26.27 | 119,800 |
26 Mar 2024 | 26.23 | 26.24 | 26.16 | 26.22 | 26.22 | 125,400 |
25 Mar 2024 | 26.28 | 26.28 | 26.12 | 26.20 | 26.20 | 141,500 |
22 Mar 2024 | 26.19 | 26.29 | 26.13 | 26.26 | 26.26 | 165,500 |
21 Mar 2024 | 26.15 | 26.19 | 26.11 | 26.17 | 26.17 | 513,800 |
20 Mar 2024 | 26.03 | 26.11 | 25.95 | 26.08 | 26.08 | 163,600 |
19 Mar 2024 | 26.04 | 26.09 | 25.99 | 26.02 | 26.02 | 123,500 |
18 Mar 2024 | 26.10 | 26.16 | 25.99 | 26.00 | 26.00 | 121,300 |
15 Mar 2024 | 26.06 | 26.17 | 26.03 | 26.09 | 26.09 | 153,300 |
14 Mar 2024 | 26.16 | 26.16 | 26.00 | 26.07 | 26.07 | 78,000 |
13 Mar 2024 | 26.15 | 26.22 | 26.08 | 26.17 | 26.17 | 20,100 |
12 Mar 2024 | 26.16 | 26.25 | 26.01 | 26.15 | 26.15 | 61,900 |
11 Mar 2024 | 26.24 | 26.31 | 26.16 | 26.20 | 26.20 | 34,200 |
08 Mar 2024 | 26.27 | 26.27 | 26.18 | 26.22 | 26.22 | 52,400 |
07 Mar 2024 | 26.14 | 26.27 | 26.14 | 26.17 | 26.17 | 91,100 |
06 Mar 2024 | 26.09 | 26.18 | 26.06 | 26.10 | 26.10 | 38,600 |
05 Mar 2024 | 26.02 | 26.07 | 25.96 | 26.06 | 26.06 | 24,600 |
04 Mar 2024 | 25.99 | 26.08 | 25.98 | 25.98 | 25.98 | 34,400 |
01 Mar 2024 | 26.08 | 26.11 | 25.90 | 25.99 | 25.99 | 61,800 |
29 Feb 2024 | 26.09 | 26.12 | 25.97 | 26.01 | 26.01 | 48,500 |
29 Feb 2024 | 0.547 Dividend | |||||
28 Feb 2024 | 26.58 | 26.59 | 26.41 | 26.47 | 25.92 | 108,200 |
27 Feb 2024 | 26.62 | 26.69 | 26.49 | 26.53 | 25.98 | 209,400 |
26 Feb 2024 | 26.64 | 26.64 | 26.53 | 26.60 | 26.05 | 22,800 |
23 Feb 2024 | 26.51 | 26.63 | 26.44 | 26.59 | 26.04 | 94,300 |
22 Feb 2024 | 26.53 | 26.58 | 26.43 | 26.47 | 25.92 | 37,700 |
21 Feb 2024 | 26.47 | 26.59 | 26.46 | 26.50 | 25.95 | 271,700 |
20 Feb 2024 | 26.40 | 26.47 | 26.38 | 26.47 | 25.92 | 20,800 |
16 Feb 2024 | 26.44 | 26.44 | 26.31 | 26.39 | 25.84 | 39,800 |
15 Feb 2024 | 26.33 | 26.50 | 26.30 | 26.45 | 25.90 | 55,600 |
14 Feb 2024 | 26.22 | 26.35 | 26.19 | 26.28 | 25.74 | 35,600 |
13 Feb 2024 | 26.16 | 26.24 | 26.14 | 26.17 | 25.63 | 51,500 |
12 Feb 2024 | 26.31 | 26.39 | 26.25 | 26.26 | 25.72 | 38,300 |
09 Feb 2024 | 26.28 | 26.30 | 26.22 | 26.26 | 25.72 | 29,000 |
08 Feb 2024 | 26.28 | 26.28 | 26.19 | 26.22 | 25.68 | 35,700 |
07 Feb 2024 | 26.25 | 26.30 | 26.20 | 26.22 | 25.68 | 59,400 |
06 Feb 2024 | 26.22 | 26.28 | 26.18 | 26.20 | 25.66 | 30,100 |
05 Feb 2024 | 26.24 | 26.25 | 26.19 | 26.20 | 25.66 | 85,000 |
02 Feb 2024 | 26.21 | 26.25 | 26.20 | 26.21 | 25.67 | 36,400 |
01 Feb 2024 | 26.32 | 26.35 | 26.15 | 26.24 | 25.70 | 29,100 |
31 Jan 2024 | 26.19 | 26.34 | 26.17 | 26.29 | 25.75 | 737,500 |
30 Jan 2024 | 26.28 | 26.30 | 26.17 | 26.24 | 25.70 | 36,300 |
29 Jan 2024 | 26.27 | 26.27 | 26.17 | 26.27 | 25.73 | 41,800 |
26 Jan 2024 | 26.20 | 26.27 | 26.17 | 26.27 | 25.73 | 34,700 |
25 Jan 2024 | 26.14 | 26.24 | 26.13 | 26.21 | 25.67 | 34,400 |
24 Jan 2024 | 26.14 | 26.16 | 26.08 | 26.10 | 25.56 | 73,600 |
23 Jan 2024 | 26.08 | 26.11 | 26.04 | 26.09 | 25.55 | 87,900 |
22 Jan 2024 | 26.01 | 26.09 | 25.99 | 26.08 | 25.54 | 65,100 |
19 Jan 2024 | 25.97 | 26.03 | 25.87 | 26.02 | 25.48 | 59,500 |
18 Jan 2024 | 25.96 | 25.98 | 25.82 | 25.93 | 25.39 | 36,500 |
17 Jan 2024 | 25.89 | 25.95 | 25.88 | 25.92 | 25.38 | 33,400 |
16 Jan 2024 | 26.04 | 26.05 | 25.88 | 25.93 | 25.39 | 49,900 |
12 Jan 2024 | 26.09 | 26.12 | 26.01 | 26.04 | 25.50 | 125,200 |
11 Jan 2024 | 26.06 | 26.09 | 25.96 | 26.07 | 25.53 | 55,000 |
10 Jan 2024 | 26.16 | 26.17 | 26.06 | 26.12 | 25.58 | 36,600 |
09 Jan 2024 | 26.08 | 26.19 | 26.05 | 26.12 | 25.58 | 98,600 |
08 Jan 2024 | 26.06 | 26.15 | 25.99 | 26.15 | 25.61 | 285,300 |
05 Jan 2024 | 25.98 | 26.08 | 25.95 | 26.04 | 25.50 | 340,600 |
04 Jan 2024 | 25.85 | 26.02 | 25.83 | 25.97 | 25.43 | 236,000 |
03 Jan 2024 | 25.83 | 25.93 | 25.76 | 25.87 | 25.34 | 747,500 |
02 Jan 2024 | 25.76 | 25.92 | 25.76 | 25.86 | 25.33 | 257,900 |
29 Dec 2023 | 26.10 | 26.14 | 25.79 | 25.81 | 25.28 | 1,457,900 |
28 Dec 2023 | 26.21 | 26.29 | 26.07 | 26.09 | 25.55 | 198,400 |
27 Dec 2023 | 26.30 | 26.30 | 26.18 | 26.25 | 25.71 | 163,100 |
26 Dec 2023 | 26.15 | 26.36 | 26.15 | 26.32 | 25.78 | 210,200 |
22 Dec 2023 | 26.10 | 26.19 | 26.01 | 26.17 | 25.63 | 157,200 |
21 Dec 2023 | 26.12 | 26.19 | 26.03 | 26.15 | 25.61 | 212,400 |
20 Dec 2023 | 26.01 | 26.13 | 25.98 | 26.03 | 25.49 | 197,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |