Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.52 | 25.91 | 25.52 | 25.91 | 25.91 | 1,055 |
01 May 2024 | 25.06 | 25.45 | 25.06 | 25.45 | 25.45 | 13,000 |
30 Apr 2024 | 25.08 | 25.15 | 25.03 | 25.04 | 25.04 | 53,900 |
29 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 36,300 |
26 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 7,800 |
25 Apr 2024 | 24.61 | 24.77 | 24.61 | 24.77 | 24.77 | 15,600 |
24 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 10,500 |
23 Apr 2024 | 24.78 | 25.08 | 24.78 | 25.08 | 25.08 | 8,700 |
22 Apr 2024 | 22.81 | 24.73 | 22.81 | 24.73 | 24.73 | 1,700 |
19 Apr 2024 | 24.50 | 24.50 | 24.33 | 24.34 | 24.34 | 2,500 |
18 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 300 |
17 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 500 |
16 Apr 2024 | 24.02 | 24.02 | 23.91 | 23.92 | 23.92 | 1,600 |
15 Apr 2024 | 24.22 | 24.22 | 24.11 | 24.11 | 24.11 | 400 |
12 Apr 2024 | 24.54 | 24.54 | 24.52 | 24.52 | 24.52 | 1,000 |
11 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 400 |
10 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
09 Apr 2024 | 25.23 | 25.34 | 25.23 | 25.34 | 25.34 | 500 |
08 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 800 |
05 Apr 2024 | 24.63 | 24.93 | 24.63 | 24.93 | 24.93 | 2,300 |
04 Apr 2024 | 25.33 | 25.33 | 24.80 | 24.80 | 24.80 | 1,100 |
03 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
02 Apr 2024 | 25.50 | 25.51 | 25.18 | 25.18 | 25.18 | 2,500 |
01 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 900 |
28 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 800 |
27 Mar 2024 | 25.74 | 25.75 | 25.74 | 25.75 | 25.75 | 8,900 |
27 Mar 2024 | 0.414 Dividend | |||||
26 Mar 2024 | 25.82 | 25.85 | 25.63 | 25.63 | 25.22 | 2,500 |
25 Mar 2024 | 25.90 | 25.90 | 25.63 | 25.63 | 25.22 | 9,600 |
22 Mar 2024 | 25.80 | 25.86 | 25.80 | 25.86 | 25.44 | 1,400 |
21 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.30 | - |
20 Mar 2024 | 25.74 | 25.76 | 25.72 | 25.72 | 25.30 | 2,500 |
19 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.20 | - |
18 Mar 2024 | 25.42 | 25.61 | 25.41 | 25.61 | 25.20 | 2,400 |
15 Mar 2024 | 25.72 | 25.72 | 25.64 | 25.64 | 25.23 | 163,600 |
14 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.27 | 3,500 |
13 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.27 | 22,200 |
12 Mar 2024 | 26.33 | 26.41 | 26.33 | 26.41 | 25.98 | 26,700 |
11 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.92 | 51,000 |
08 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.99 | - |
07 Mar 2024 | 26.41 | 26.42 | 26.41 | 26.42 | 25.99 | 27,700 |
06 Mar 2024 | 26.27 | 26.27 | 26.21 | 26.21 | 25.79 | 3,000 |
05 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.97 | 12,700 |
04 Mar 2024 | 26.39 | 26.40 | 26.39 | 26.40 | 25.97 | 18,100 |
01 Mar 2024 | 26.32 | 26.32 | 26.28 | 26.28 | 25.86 | 9,800 |
29 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.01 | 23,400 |
28 Feb 2024 | 26.75 | 26.75 | 26.44 | 26.44 | 26.01 | 2,400 |
27 Feb 2024 | 26.26 | 26.26 | 26.14 | 26.22 | 25.80 | 16,400 |
26 Feb 2024 | 26.56 | 26.56 | 26.31 | 26.34 | 25.91 | 13,600 |
23 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.82 | 4,600 |
22 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.82 | 45,300 |
21 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.82 | 20,000 |
20 Feb 2024 | 27.24 | 27.24 | 25.96 | 25.96 | 25.54 | 48,600 |
16 Feb 2024 | 25.43 | 25.77 | 25.43 | 25.67 | 25.26 | 7,900 |
15 Feb 2024 | 26.78 | 26.78 | 26.73 | 26.73 | 26.30 | 10,000 |
14 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.83 | 14,500 |
13 Feb 2024 | 26.53 | 26.57 | 26.53 | 26.57 | 26.14 | 10,200 |
12 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.50 | 5,500 |
09 Feb 2024 | 26.86 | 26.94 | 26.86 | 26.94 | 26.50 | 9,900 |
08 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.72 | 42,700 |
07 Feb 2024 | 27.05 | 27.16 | 27.05 | 27.16 | 26.72 | 13,200 |
06 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.73 | 22,600 |
05 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.73 | 3,800 |
02 Feb 2024 | 27.34 | 27.35 | 27.32 | 27.35 | 26.91 | 26,300 |
01 Feb 2024 | 27.17 | 27.52 | 27.17 | 27.52 | 27.08 | 29,200 |
31 Jan 2024 | 27.16 | 27.16 | 27.00 | 27.08 | 26.64 | 28,900 |
30 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.17 | 200 |
29 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.61 | 4,600 |
26 Jan 2024 | 27.04 | 27.05 | 27.04 | 27.05 | 26.61 | 1,300 |
25 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.38 | 3,100 |
24 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.44 | 64,600 |
23 Jan 2024 | 26.81 | 26.87 | 26.81 | 26.87 | 26.44 | 4,300 |
22 Jan 2024 | 26.48 | 26.48 | 26.38 | 26.38 | 25.95 | 2,300 |
19 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.23 | - |
18 Jan 2024 | 25.60 | 25.64 | 25.60 | 25.64 | 25.23 | 700 |
17 Jan 2024 | 25.37 | 25.37 | 25.35 | 25.35 | 24.94 | 3,300 |
16 Jan 2024 | 25.74 | 25.77 | 25.69 | 25.69 | 25.28 | 3,500 |
12 Jan 2024 | 26.59 | 26.59 | 26.18 | 26.18 | 25.76 | 2,400 |
11 Jan 2024 | 26.00 | 26.26 | 26.00 | 26.26 | 25.84 | 5,500 |
10 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.94 | 200 |
09 Jan 2024 | 26.30 | 26.36 | 26.25 | 26.25 | 25.83 | 2,200 |
08 Jan 2024 | 26.21 | 26.43 | 26.21 | 26.38 | 25.95 | 9,300 |
05 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.44 | - |
04 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.44 | 3,500 |
03 Jan 2024 | 25.87 | 25.88 | 25.86 | 25.86 | 25.44 | 13,800 |
02 Jan 2024 | 26.26 | 26.34 | 26.24 | 26.24 | 25.82 | 9,900 |
29 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 25.99 | 4,700 |
28 Dec 2023 | 27.17 | 27.17 | 26.63 | 26.63 | 26.20 | 4,000 |
28 Dec 2023 | 0.426 Dividend | |||||
27 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.49 | 14,300 |
26 Dec 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 25.94 | - |
22 Dec 2023 | 26.61 | 26.78 | 26.61 | 26.78 | 25.94 | 2,900 |
21 Dec 2023 | 26.57 | 26.63 | 26.57 | 26.61 | 25.77 | 13,200 |
20 Dec 2023 | 27.07 | 27.07 | 26.85 | 26.85 | 26.00 | 4,300 |
19 Dec 2023 | 26.75 | 26.91 | 26.75 | 26.90 | 26.05 | 14,300 |
18 Dec 2023 | 26.62 | 26.62 | 26.51 | 26.51 | 25.68 | 2,800 |
15 Dec 2023 | 24.83 | 26.32 | 24.83 | 26.24 | 25.41 | 4,700 |
14 Dec 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 25.53 | 2,900 |
13 Dec 2023 | 25.36 | 25.87 | 25.32 | 25.87 | 25.06 | 2,200 |
12 Dec 2023 | 25.16 | 25.19 | 25.08 | 25.08 | 24.29 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |