Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 26.25 | 26.35 | 25.75 | 26.20 | 26.20 | 29,406 |
22 Apr 2024 | 26.22 | 26.33 | 26.16 | 26.25 | 26.25 | 7,265 |
19 Apr 2024 | 26.34 | 26.34 | 26.26 | 26.26 | 26.26 | 10,176 |
18 Apr 2024 | 26.25 | 26.31 | 26.10 | 26.22 | 26.22 | 21,717 |
17 Apr 2024 | 26.57 | 26.59 | 26.20 | 26.20 | 26.20 | 31,036 |
16 Apr 2024 | 26.49 | 26.49 | 26.21 | 26.24 | 26.24 | 20,471 |
15 Apr 2024 | 26.40 | 26.51 | 26.33 | 26.47 | 26.47 | 16,875 |
12 Apr 2024 | 26.22 | 26.32 | 26.20 | 26.32 | 26.32 | 2,801 |
11 Apr 2024 | 26.16 | 26.34 | 26.16 | 26.18 | 26.18 | 3,409 |
10 Apr 2024 | 26.11 | 26.21 | 26.10 | 26.15 | 26.15 | 5,248 |
09 Apr 2024 | 26.15 | 26.26 | 26.12 | 26.22 | 26.22 | 6,988 |
08 Apr 2024 | 26.39 | 26.39 | 26.23 | 26.23 | 26.23 | 3,239 |
05 Apr 2024 | 26.12 | 26.60 | 26.12 | 26.31 | 26.31 | 8,963 |
04 Apr 2024 | 26.24 | 26.27 | 26.20 | 26.23 | 26.23 | 4,871 |
03 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 484 |
02 Apr 2024 | 26.20 | 26.25 | 26.12 | 26.12 | 26.12 | 8,017 |
01 Apr 2024 | 26.25 | 26.25 | 26.12 | 26.15 | 26.15 | 9,021 |
28 Mar 2024 | 26.25 | 26.25 | 26.20 | 26.21 | 26.21 | 922 |
27 Mar 2024 | 26.20 | 26.25 | 26.20 | 26.24 | 26.24 | 4,222 |
26 Mar 2024 | 26.15 | 26.24 | 26.15 | 26.15 | 26.15 | 7,084 |
25 Mar 2024 | 26.10 | 26.25 | 26.10 | 26.15 | 26.15 | 18,644 |
22 Mar 2024 | 26.27 | 26.27 | 26.18 | 26.19 | 26.19 | 6,529 |
21 Mar 2024 | 26.37 | 26.37 | 26.24 | 26.30 | 26.30 | 2,220 |
20 Mar 2024 | 26.15 | 26.35 | 26.15 | 26.35 | 26.35 | 4,781 |
19 Mar 2024 | 26.11 | 26.25 | 26.10 | 26.15 | 26.15 | 4,009 |
18 Mar 2024 | 26.14 | 26.35 | 26.00 | 26.16 | 26.16 | 11,511 |
15 Mar 2024 | 25.96 | 26.34 | 25.96 | 26.15 | 26.15 | 9,004 |
14 Mar 2024 | 26.05 | 26.07 | 26.00 | 26.02 | 26.02 | 4,346 |
13 Mar 2024 | 25.98 | 26.07 | 25.87 | 26.07 | 26.07 | 4,029 |
12 Mar 2024 | 25.87 | 26.06 | 25.87 | 26.05 | 26.05 | 9,572 |
11 Mar 2024 | 26.16 | 26.17 | 25.80 | 26.06 | 26.06 | 33,226 |
08 Mar 2024 | 26.16 | 26.16 | 26.10 | 26.11 | 26.11 | 15,718 |
07 Mar 2024 | 26.20 | 26.20 | 26.15 | 26.16 | 26.16 | 6,513 |
06 Mar 2024 | 26.27 | 26.27 | 26.10 | 26.14 | 26.14 | 17,857 |
05 Mar 2024 | 26.17 | 26.20 | 26.15 | 26.15 | 26.15 | 6,796 |
04 Mar 2024 | 26.27 | 26.27 | 26.05 | 26.05 | 26.05 | 515 |
01 Mar 2024 | 26.19 | 26.24 | 26.02 | 26.21 | 26.21 | 4,536 |
29 Feb 2024 | 26.08 | 26.18 | 26.04 | 26.10 | 26.10 | 5,319 |
28 Feb 2024 | 26.01 | 26.10 | 26.00 | 26.00 | 26.00 | 14,164 |
27 Feb 2024 | 26.04 | 26.04 | 25.93 | 25.93 | 25.93 | 6,202 |
26 Feb 2024 | 26.06 | 26.09 | 25.98 | 26.00 | 26.00 | 14,880 |
23 Feb 2024 | 26.15 | 26.29 | 26.13 | 26.15 | 26.15 | 8,539 |
22 Feb 2024 | 26.10 | 26.11 | 26.06 | 26.10 | 26.10 | 3,390 |
21 Feb 2024 | 26.12 | 26.20 | 26.08 | 26.10 | 26.10 | 17,417 |
20 Feb 2024 | 26.21 | 26.33 | 26.08 | 26.16 | 26.16 | 7,759 |
16 Feb 2024 | 26.11 | 26.50 | 26.07 | 26.40 | 26.40 | 9,525 |
15 Feb 2024 | 25.98 | 26.21 | 25.98 | 26.21 | 26.21 | 6,156 |
14 Feb 2024 | 26.03 | 26.19 | 25.95 | 25.97 | 25.97 | 9,031 |
13 Feb 2024 | 26.06 | 26.21 | 26.03 | 26.15 | 26.15 | 2,986 |
12 Feb 2024 | 26.30 | 26.30 | 26.01 | 26.06 | 26.06 | 27,662 |
09 Feb 2024 | 26.24 | 26.34 | 26.24 | 26.34 | 26.34 | 738 |
08 Feb 2024 | 26.17 | 26.17 | 26.08 | 26.17 | 26.17 | 3,739 |
07 Feb 2024 | 26.30 | 26.40 | 26.12 | 26.17 | 26.17 | 3,503 |
06 Feb 2024 | 26.10 | 26.46 | 26.10 | 26.29 | 26.29 | 2,840 |
05 Feb 2024 | 26.08 | 26.18 | 26.06 | 26.11 | 26.11 | 8,655 |
02 Feb 2024 | 26.09 | 26.24 | 26.07 | 26.24 | 26.24 | 3,062 |
01 Feb 2024 | 26.17 | 26.17 | 26.06 | 26.06 | 26.06 | 8,138 |
31 Jan 2024 | 26.60 | 26.60 | 26.10 | 26.10 | 26.10 | 3,355 |
31 Jan 2024 | 0.59375 Dividend | |||||
30 Jan 2024 | 26.65 | 26.74 | 26.65 | 26.70 | 26.11 | 2,498 |
29 Jan 2024 | 26.65 | 26.79 | 26.65 | 26.74 | 26.15 | 3,935 |
26 Jan 2024 | 26.75 | 26.85 | 26.75 | 26.85 | 26.25 | 4,204 |
25 Jan 2024 | 26.75 | 26.80 | 26.75 | 26.80 | 26.20 | 13,249 |
24 Jan 2024 | 26.76 | 26.76 | 26.47 | 26.75 | 26.16 | 1,563 |
23 Jan 2024 | 26.80 | 26.80 | 26.70 | 26.75 | 26.16 | 3,535 |
22 Jan 2024 | 26.72 | 26.83 | 26.72 | 26.76 | 26.17 | 13,229 |
19 Jan 2024 | 26.69 | 26.78 | 26.42 | 26.72 | 26.13 | 8,133 |
18 Jan 2024 | 26.60 | 26.77 | 26.60 | 26.71 | 26.12 | 3,514 |
17 Jan 2024 | 26.76 | 26.76 | 26.52 | 26.68 | 26.09 | 2,749 |
16 Jan 2024 | 26.71 | 26.81 | 26.71 | 26.76 | 26.17 | 9,109 |
12 Jan 2024 | 26.85 | 26.85 | 26.71 | 26.72 | 26.13 | 7,617 |
11 Jan 2024 | 26.80 | 26.85 | 26.80 | 26.85 | 26.25 | 3,511 |
10 Jan 2024 | 26.75 | 26.80 | 26.75 | 26.80 | 26.20 | 1,326 |
09 Jan 2024 | 26.69 | 26.85 | 26.69 | 26.80 | 26.20 | 6,722 |
08 Jan 2024 | 26.75 | 26.75 | 26.53 | 26.71 | 26.12 | 8,631 |
05 Jan 2024 | 26.60 | 26.75 | 26.60 | 26.75 | 26.16 | 7,487 |
04 Jan 2024 | 26.37 | 26.60 | 26.37 | 26.60 | 26.01 | 6,944 |
03 Jan 2024 | 26.47 | 26.47 | 26.26 | 26.33 | 25.74 | 4,274 |
02 Jan 2024 | 26.30 | 26.47 | 26.15 | 26.26 | 25.68 | 10,325 |
29 Dec 2023 | 26.03 | 26.31 | 26.03 | 26.27 | 25.69 | 3,653 |
28 Dec 2023 | 26.07 | 26.19 | 26.00 | 26.03 | 25.45 | 11,638 |
27 Dec 2023 | 26.03 | 26.09 | 26.03 | 26.09 | 25.51 | 5,342 |
26 Dec 2023 | 25.80 | 26.04 | 25.79 | 26.04 | 25.46 | 14,471 |
22 Dec 2023 | 25.97 | 26.09 | 25.76 | 25.85 | 25.28 | 8,701 |
21 Dec 2023 | 25.99 | 26.02 | 25.99 | 26.02 | 25.44 | 1,269 |
20 Dec 2023 | 26.30 | 26.30 | 25.90 | 25.99 | 25.41 | 12,457 |
19 Dec 2023 | 26.20 | 26.24 | 25.96 | 25.96 | 25.39 | 3,252 |
18 Dec 2023 | 26.15 | 26.18 | 25.93 | 26.14 | 25.56 | 13,416 |
15 Dec 2023 | 25.96 | 26.05 | 25.93 | 26.05 | 25.47 | 1,302 |
14 Dec 2023 | 26.06 | 26.06 | 25.82 | 25.97 | 25.39 | 10,607 |
13 Dec 2023 | 26.10 | 26.15 | 25.98 | 26.06 | 25.48 | 6,000 |
12 Dec 2023 | 26.00 | 26.10 | 26.00 | 26.01 | 25.43 | 5,271 |
11 Dec 2023 | 25.90 | 26.00 | 25.90 | 26.00 | 25.42 | 6,388 |
08 Dec 2023 | 25.85 | 25.99 | 25.82 | 25.95 | 25.37 | 3,217 |
07 Dec 2023 | 25.99 | 25.99 | 25.80 | 25.99 | 25.41 | 6,393 |
06 Dec 2023 | 25.92 | 25.95 | 25.90 | 25.90 | 25.32 | 1,553 |
05 Dec 2023 | 25.77 | 25.86 | 25.76 | 25.77 | 25.20 | 1,221 |
04 Dec 2023 | 25.74 | 25.78 | 25.72 | 25.76 | 25.19 | 4,614 |
01 Dec 2023 | 25.65 | 25.92 | 25.65 | 25.74 | 25.17 | 6,037 |
30 Nov 2023 | 25.55 | 25.65 | 25.54 | 25.65 | 25.08 | 5,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |