Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 26.44 | 26.44 | 26.22 | 26.40 | 26.40 | 1,793 |
16 May 2024 | 26.54 | 26.59 | 26.45 | 26.49 | 26.49 | 3,854 |
15 May 2024 | 26.13 | 26.42 | 26.10 | 26.42 | 26.42 | 1,944 |
14 May 2024 | 25.87 | 26.02 | 25.79 | 26.02 | 26.02 | 6,572 |
13 May 2024 | 25.92 | 26.04 | 25.84 | 25.96 | 25.96 | 48,616 |
10 May 2024 | 25.94 | 25.99 | 25.90 | 25.92 | 25.92 | 1,640 |
09 May 2024 | 25.62 | 25.81 | 25.55 | 25.78 | 25.78 | 1,263 |
08 May 2024 | 25.82 | 25.84 | 25.68 | 25.81 | 25.81 | 34,740 |
07 May 2024 | 25.80 | 25.93 | 25.80 | 25.91 | 25.91 | 13,438 |
03 May 2024 | 25.37 | 25.67 | 25.35 | 25.56 | 25.56 | 6,667 |
02 May 2024 | 24.97 | 25.15 | 24.97 | 25.15 | 25.15 | 2,817 |
01 May 2024 | 24.67 | 24.85 | 24.67 | 24.73 | 24.73 | 19,871 |
30 Apr 2024 | 25.13 | 25.16 | 24.87 | 24.87 | 24.87 | 1,122 |
29 Apr 2024 | 25.06 | 25.18 | 25.04 | 25.15 | 25.15 | 24,482 |
26 Apr 2024 | 24.91 | 24.95 | 24.86 | 24.90 | 24.90 | 2,974 |
25 Apr 2024 | 24.79 | 24.92 | 24.45 | 24.63 | 24.63 | 1,195 |
24 Apr 2024 | 24.96 | 24.99 | 24.78 | 24.77 | 24.77 | 3,593 |
23 Apr 2024 | 24.64 | 24.77 | 24.61 | 24.79 | 24.79 | 3,646 |
22 Apr 2024 | 24.46 | 25.09 | 24.04 | 24.42 | 24.42 | 42,609 |
19 Apr 2024 | 24.19 | 24.35 | 24.16 | 24.33 | 24.33 | 174,372 |
18 Apr 2024 | 24.50 | 24.56 | 24.39 | 24.44 | 24.44 | 7,047 |
17 Apr 2024 | 24.23 | 24.33 | 24.09 | 24.09 | 24.09 | 16,674 |
16 Apr 2024 | 24.30 | 24.30 | 24.09 | 24.15 | 24.15 | 6,355 |
15 Apr 2024 | 24.88 | 24.96 | 24.78 | 24.76 | 24.76 | 13,723 |
12 Apr 2024 | 25.17 | 25.21 | 24.88 | 24.90 | 24.90 | 55,315 |
11 Apr 2024 | 25.40 | 25.49 | 25.19 | 25.22 | 25.22 | 7,469 |
10 Apr 2024 | 25.89 | 26.00 | 25.13 | 25.13 | 25.13 | 597 |
09 Apr 2024 | 25.69 | 25.87 | 25.69 | 25.68 | 25.68 | 2,742 |
08 Apr 2024 | 25.56 | 25.77 | 25.56 | 25.75 | 25.75 | 14,178 |
05 Apr 2024 | 25.60 | 25.62 | 25.55 | 25.61 | 25.61 | 3,654 |
04 Apr 2024 | 25.70 | 26.01 | 25.70 | 25.99 | 25.99 | 750 |
03 Apr 2024 | 25.50 | 25.70 | 25.42 | 25.70 | 25.70 | 15,877 |
02 Apr 2024 | 25.71 | 25.81 | 25.68 | 25.70 | 25.70 | 8,164 |
28 Mar 2024 | 25.78 | 25.78 | 25.61 | 25.78 | 25.78 | 8,568 |
27 Mar 2024 | 25.66 | 25.72 | 25.60 | 25.64 | 25.64 | 411 |
26 Mar 2024 | 25.58 | 25.80 | 25.58 | 25.66 | 25.66 | 7,129 |
25 Mar 2024 | 25.54 | 25.69 | 25.54 | 25.66 | 25.66 | 1,916 |
22 Mar 2024 | 25.59 | 25.62 | 25.55 | 25.57 | 25.57 | 894 |
21 Mar 2024 | 25.91 | 26.03 | 25.74 | 25.76 | 25.76 | 2,598 |
20 Mar 2024 | 25.36 | 25.36 | 25.30 | 25.30 | 25.30 | 2,762 |
19 Mar 2024 | 25.16 | 25.24 | 25.11 | 25.24 | 25.24 | 11,375 |
18 Mar 2024 | 25.40 | 25.43 | 25.34 | 25.33 | 25.33 | 7,096 |
15 Mar 2024 | 25.43 | 25.44 | 25.33 | 25.33 | 25.33 | 1,962 |
14 Mar 2024 | 25.81 | 25.89 | 25.55 | 25.64 | 25.64 | 2,288 |
14 Mar 2024 | 0.179595 Dividend | |||||
13 Mar 2024 | 25.93 | 26.09 | 25.93 | 26.09 | 25.91 | 51,981 |
12 Mar 2024 | 26.06 | 26.06 | 25.83 | 25.93 | 25.76 | 1,121 |
11 Mar 2024 | 25.81 | 25.88 | 25.63 | 25.73 | 25.56 | 8,727 |
08 Mar 2024 | 25.96 | 26.15 | 25.96 | 25.95 | 25.77 | 4,593 |
07 Mar 2024 | 25.68 | 25.84 | 25.58 | 25.83 | 25.66 | 8,127 |
06 Mar 2024 | 25.38 | 25.50 | 25.38 | 25.54 | 25.37 | 456 |
05 Mar 2024 | 25.16 | 25.26 | 25.16 | 25.22 | 25.05 | 324 |
04 Mar 2024 | 25.48 | 25.49 | 25.38 | 25.43 | 25.26 | 9,998 |
01 Mar 2024 | 25.24 | 25.38 | 25.17 | 25.38 | 25.21 | 3,868 |
29 Feb 2024 | 25.23 | 25.35 | 25.13 | 25.16 | 24.99 | 1,864 |
28 Feb 2024 | 25.31 | 25.31 | 25.08 | 25.07 | 24.90 | 325 |
27 Feb 2024 | 25.18 | 25.28 | 25.17 | 25.27 | 25.10 | 8,148 |
26 Feb 2024 | 25.31 | 25.38 | 25.16 | 25.20 | 25.03 | 1,763 |
23 Feb 2024 | 25.53 | 25.53 | 25.28 | 25.40 | 25.23 | 5,510 |
22 Feb 2024 | 25.40 | 25.51 | 25.31 | 25.34 | 25.17 | 7,001 |
21 Feb 2024 | 25.19 | 25.19 | 25.13 | 25.17 | 25.00 | 3,461 |
20 Feb 2024 | 25.21 | 25.35 | 25.16 | 25.23 | 25.05 | 1,866 |
19 Feb 2024 | 25.34 | 25.34 | 25.25 | 25.27 | 25.10 | 1,189 |
16 Feb 2024 | 25.14 | 25.31 | 25.05 | 25.31 | 25.14 | 25,763 |
15 Feb 2024 | 24.97 | 25.08 | 24.76 | 24.97 | 24.80 | 15,656 |
14 Feb 2024 | 24.63 | 24.85 | 24.61 | 24.85 | 24.68 | 32,407 |
13 Feb 2024 | 25.03 | 25.03 | 24.49 | 24.57 | 24.40 | 344 |
12 Feb 2024 | 24.93 | 25.28 | 24.93 | 25.21 | 25.04 | 1,472 |
09 Feb 2024 | 25.00 | 25.00 | 24.87 | 24.88 | 24.71 | 59 |
08 Feb 2024 | 24.85 | 25.07 | 24.81 | 24.81 | 24.64 | 7,591 |
07 Feb 2024 | 25.03 | 25.03 | 24.97 | 24.95 | 24.78 | 304 |
06 Feb 2024 | 24.68 | 24.80 | 24.65 | 24.80 | 24.63 | 3,893 |
05 Feb 2024 | 24.70 | 24.80 | 24.53 | 24.50 | 24.34 | 2,644 |
02 Feb 2024 | 25.16 | 25.20 | 24.75 | 24.75 | 24.58 | 2,834 |
01 Feb 2024 | 24.55 | 24.63 | 24.52 | 24.60 | 24.43 | 5,298 |
31 Jan 2024 | 24.62 | 24.74 | 24.60 | 24.60 | 24.44 | 11,606 |
30 Jan 2024 | 24.72 | 24.74 | 24.53 | 24.55 | 24.38 | 1,537 |
29 Jan 2024 | 24.70 | 24.72 | 24.62 | 24.62 | 24.45 | 5,212 |
26 Jan 2024 | 24.52 | 24.71 | 24.46 | 24.68 | 24.51 | 39,921 |
25 Jan 2024 | 24.53 | 24.63 | 24.49 | 24.50 | 24.34 | 8,982 |
24 Jan 2024 | 24.51 | 24.72 | 24.51 | 24.72 | 24.54 | 1,682 |
23 Jan 2024 | 24.44 | 24.45 | 24.29 | 24.30 | 24.13 | 9,127 |
22 Jan 2024 | 24.20 | 24.30 | 24.14 | 24.18 | 24.01 | 2,566 |
19 Jan 2024 | 24.20 | 24.30 | 24.08 | 24.14 | 23.97 | 9,477 |
18 Jan 2024 | 23.92 | 24.02 | 23.88 | 24.02 | 23.86 | 15,701 |
17 Jan 2024 | 23.93 | 23.93 | 23.70 | 23.76 | 23.60 | 30,333 |
16 Jan 2024 | 24.47 | 24.47 | 24.33 | 24.45 | 24.28 | 20,609 |
15 Jan 2024 | 24.80 | 24.97 | 24.78 | 24.83 | 24.66 | 434 |
12 Jan 2024 | 24.98 | 25.06 | 24.78 | 25.06 | 24.88 | 8,244 |
11 Jan 2024 | 25.24 | 25.24 | 24.72 | 24.72 | 24.55 | 3,903 |
10 Jan 2024 | 24.91 | 25.01 | 24.85 | 24.91 | 24.73 | 3,874 |
09 Jan 2024 | 25.13 | 25.14 | 24.98 | 25.01 | 24.84 | 1,177 |
08 Jan 2024 | 25.19 | 25.29 | 24.95 | 25.29 | 25.12 | 243 |
05 Jan 2024 | 25.19 | 25.45 | 25.00 | 25.31 | 25.14 | 17,826 |
04 Jan 2024 | 25.38 | 25.50 | 25.27 | 25.31 | 25.14 | 1,391 |
03 Jan 2024 | 25.54 | 25.56 | 25.19 | 25.30 | 25.13 | 569 |
02 Jan 2024 | 26.20 | 26.39 | 25.75 | 25.80 | 25.62 | 14,437 |
29 Dec 2023 | 26.14 | 26.14 | 25.94 | 26.02 | 25.84 | 21 |
28 Dec 2023 | 26.14 | 26.28 | 26.14 | 26.24 | 26.05 | 2,206 |
27 Dec 2023 | 25.73 | 25.94 | 25.73 | 25.94 | 25.76 | 2,995 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |