Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 26.98 | 27.00 | 26.94 | 26.97 | 26.97 | 7,450 |
07 May 2024 | 27.04 | 27.23 | 27.04 | 27.10 | 27.10 | 900 |
06 May 2024 | 26.94 | 27.07 | 26.94 | 27.00 | 27.00 | 1,100 |
03 May 2024 | 26.74 | 26.79 | 26.67 | 26.71 | 26.71 | 700 |
02 May 2024 | 26.57 | 26.57 | 26.51 | 26.51 | 26.51 | 200 |
01 May 2024 | 26.44 | 26.53 | 26.24 | 26.33 | 26.33 | 8,200 |
30 Apr 2024 | 26.61 | 26.66 | 26.45 | 26.45 | 26.45 | 1,300 |
29 Apr 2024 | 26.87 | 26.87 | 26.84 | 26.84 | 26.84 | 1,300 |
26 Apr 2024 | 26.86 | 26.86 | 26.71 | 26.71 | 26.71 | 300 |
25 Apr 2024 | 26.34 | 26.62 | 26.34 | 26.61 | 26.61 | 2,100 |
24 Apr 2024 | 26.82 | 26.85 | 26.65 | 26.75 | 26.75 | 8,300 |
23 Apr 2024 | 26.56 | 26.83 | 26.56 | 26.77 | 26.77 | 12,000 |
22 Apr 2024 | 26.44 | 26.44 | 26.29 | 26.44 | 26.44 | 1,100 |
19 Apr 2024 | 26.29 | 26.29 | 26.13 | 26.16 | 26.16 | 3,300 |
18 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
17 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 300 |
16 Apr 2024 | 26.60 | 26.60 | 26.50 | 26.57 | 26.57 | 2,700 |
15 Apr 2024 | 26.91 | 26.91 | 26.63 | 26.63 | 26.63 | 700 |
12 Apr 2024 | 27.14 | 27.14 | 26.81 | 26.82 | 26.82 | 1,500 |
11 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 200 |
10 Apr 2024 | 27.27 | 27.27 | 27.09 | 27.18 | 27.18 | 2,100 |
09 Apr 2024 | 27.54 | 27.54 | 27.38 | 27.43 | 27.43 | 1,500 |
08 Apr 2024 | 27.36 | 27.45 | 27.36 | 27.39 | 27.39 | 700 |
05 Apr 2024 | 27.42 | 27.43 | 27.34 | 27.40 | 27.40 | 3,000 |
04 Apr 2024 | 27.56 | 27.56 | 27.14 | 27.14 | 27.14 | 800 |
03 Apr 2024 | 27.26 | 27.45 | 27.26 | 27.37 | 27.37 | 10,800 |
02 Apr 2024 | 27.30 | 27.32 | 27.30 | 27.30 | 27.30 | 6,000 |
01 Apr 2024 | 27.83 | 27.83 | 27.54 | 27.57 | 27.57 | 12,400 |
28 Mar 2024 | 27.74 | 27.78 | 27.74 | 27.78 | 27.78 | 1,400 |
27 Mar 2024 | 27.77 | 27.77 | 27.53 | 27.68 | 27.68 | 1,300 |
26 Mar 2024 | 27.83 | 27.83 | 27.54 | 27.54 | 27.54 | 2,600 |
25 Mar 2024 | 27.68 | 27.72 | 27.56 | 27.56 | 27.56 | 2,700 |
22 Mar 2024 | 27.74 | 27.74 | 27.61 | 27.61 | 27.61 | 500 |
21 Mar 2024 | 27.71 | 27.71 | 27.65 | 27.65 | 27.65 | 1,600 |
20 Mar 2024 | 27.24 | 27.53 | 27.23 | 27.45 | 27.45 | 5,300 |
19 Mar 2024 | 27.20 | 27.26 | 27.12 | 27.25 | 27.25 | 2,200 |
18 Mar 2024 | 27.22 | 27.22 | 27.17 | 27.17 | 27.17 | 300 |
15 Mar 2024 | 27.17 | 27.20 | 27.17 | 27.17 | 27.17 | 1,400 |
14 Mar 2024 | 27.59 | 27.59 | 27.06 | 27.14 | 27.14 | 4,800 |
13 Mar 2024 | 27.49 | 27.54 | 27.43 | 27.45 | 27.45 | 3,300 |
12 Mar 2024 | 27.29 | 27.42 | 27.29 | 27.42 | 27.42 | 400 |
11 Mar 2024 | 27.12 | 27.20 | 27.12 | 27.20 | 27.20 | 2,200 |
08 Mar 2024 | 27.45 | 27.45 | 27.16 | 27.16 | 27.16 | 1,600 |
07 Mar 2024 | 27.21 | 27.39 | 27.21 | 27.34 | 27.34 | 9,400 |
06 Mar 2024 | 27.04 | 27.21 | 27.04 | 27.08 | 27.08 | 6,900 |
05 Mar 2024 | 27.23 | 27.23 | 26.85 | 26.95 | 26.95 | 8,300 |
04 Mar 2024 | 27.25 | 27.33 | 27.17 | 27.17 | 27.17 | 3,600 |
01 Mar 2024 | 27.14 | 27.15 | 27.14 | 27.15 | 27.15 | 400 |
29 Feb 2024 | 26.88 | 27.05 | 26.88 | 26.97 | 26.97 | 11,800 |
28 Feb 2024 | 27.13 | 27.13 | 26.82 | 26.87 | 26.87 | 9,600 |
27 Feb 2024 | 26.86 | 26.91 | 26.80 | 26.91 | 26.91 | 22,500 |
26 Feb 2024 | 26.85 | 26.92 | 26.84 | 26.85 | 26.85 | 26,000 |
23 Feb 2024 | 26.73 | 27.37 | 26.66 | 26.74 | 26.74 | 35,700 |
22 Feb 2024 | 26.37 | 26.66 | 26.37 | 26.63 | 26.63 | 11,100 |
21 Feb 2024 | 26.18 | 26.18 | 26.07 | 26.07 | 26.07 | 200 |
20 Feb 2024 | 26.29 | 26.29 | 26.21 | 26.25 | 26.25 | 1,700 |
16 Feb 2024 | 26.70 | 26.70 | 26.35 | 26.35 | 26.35 | 1,900 |
15 Feb 2024 | 26.36 | 26.54 | 26.36 | 26.43 | 26.43 | 4,200 |
14 Feb 2024 | 26.15 | 26.34 | 26.14 | 26.34 | 26.34 | 3,700 |
13 Feb 2024 | 26.10 | 26.18 | 25.92 | 25.99 | 25.99 | 3,700 |
12 Feb 2024 | 26.39 | 26.53 | 26.39 | 26.46 | 26.46 | 3,200 |
09 Feb 2024 | 26.25 | 26.31 | 26.25 | 26.31 | 26.31 | 400 |
08 Feb 2024 | 26.39 | 26.39 | 26.22 | 26.22 | 26.22 | 2,100 |
07 Feb 2024 | 26.13 | 26.32 | 26.13 | 26.26 | 26.26 | 17,100 |
06 Feb 2024 | 25.95 | 26.04 | 25.95 | 26.03 | 26.03 | 1,200 |
05 Feb 2024 | 25.90 | 25.97 | 25.80 | 25.93 | 25.93 | 20,500 |
02 Feb 2024 | 25.79 | 26.02 | 25.72 | 26.00 | 26.00 | 42,300 |
01 Feb 2024 | 25.61 | 25.89 | 25.61 | 25.84 | 25.84 | 4,300 |
31 Jan 2024 | 25.84 | 25.88 | 25.63 | 25.67 | 25.67 | 77,900 |
30 Jan 2024 | 25.75 | 25.91 | 25.75 | 25.86 | 25.86 | 5,000 |
29 Jan 2024 | 25.59 | 25.82 | 25.59 | 25.82 | 25.82 | 81,500 |
26 Jan 2024 | 25.67 | 25.70 | 25.58 | 25.64 | 25.64 | 114,300 |
25 Jan 2024 | 25.63 | 25.85 | 25.60 | 25.63 | 25.63 | 61,300 |
24 Jan 2024 | 25.61 | 25.92 | 25.57 | 25.78 | 25.78 | 13,300 |
23 Jan 2024 | 25.67 | 25.85 | 25.61 | 25.85 | 25.85 | 4,900 |
22 Jan 2024 | 25.70 | 25.76 | 25.70 | 25.76 | 25.76 | 8,300 |
19 Jan 2024 | 25.49 | 25.82 | 25.17 | 25.82 | 25.82 | 25,700 |
18 Jan 2024 | 25.49 | 25.62 | 25.31 | 25.58 | 25.58 | 18,700 |
17 Jan 2024 | 25.23 | 25.49 | 25.23 | 25.38 | 25.38 | 5,100 |
16 Jan 2024 | 25.62 | 25.83 | 25.44 | 25.70 | 25.70 | 9,700 |
12 Jan 2024 | 25.77 | 26.38 | 25.63 | 26.06 | 26.06 | 9,400 |
11 Jan 2024 | 25.71 | 25.71 | 25.42 | 25.60 | 25.60 | 4,100 |
10 Jan 2024 | 25.43 | 25.58 | 25.41 | 25.55 | 25.55 | 6,900 |
09 Jan 2024 | 25.33 | 25.47 | 25.32 | 25.43 | 25.43 | 37,100 |
08 Jan 2024 | 25.19 | 25.43 | 25.19 | 25.43 | 25.43 | 1,200 |
05 Jan 2024 | 25.15 | 25.15 | 25.04 | 25.09 | 25.09 | 3,000 |
04 Jan 2024 | 25.19 | 25.19 | 25.07 | 25.08 | 25.08 | 7,200 |
03 Jan 2024 | 25.65 | 25.65 | 25.07 | 25.12 | 25.12 | 9,600 |
02 Jan 2024 | 25.48 | 25.48 | 25.33 | 25.46 | 25.46 | 1,800 |
29 Dec 2023 | 25.90 | 25.90 | 25.63 | 25.72 | 25.72 | 3,100 |
28 Dec 2023 | 25.89 | 25.93 | 25.70 | 25.75 | 25.75 | 7,400 |
28 Dec 2023 | 0.214 Dividend | |||||
27 Dec 2023 | 26.03 | 26.04 | 25.98 | 26.00 | 25.79 | 2,300 |
26 Dec 2023 | 25.87 | 26.01 | 25.75 | 26.01 | 25.80 | 11,400 |
22 Dec 2023 | 25.78 | 25.83 | 25.75 | 25.75 | 25.53 | 1,900 |
21 Dec 2023 | 25.72 | 25.72 | 25.48 | 25.68 | 25.47 | 7,400 |
20 Dec 2023 | 25.80 | 25.88 | 25.45 | 25.45 | 25.24 | 20,400 |
19 Dec 2023 | 25.72 | 25.76 | 25.69 | 25.74 | 25.53 | 3,200 |
18 Dec 2023 | 25.50 | 25.60 | 25.45 | 25.60 | 25.39 | 10,400 |
15 Dec 2023 | 25.47 | 25.52 | 25.44 | 25.52 | 25.31 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |