Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 26.39 | 26.45 | 26.39 | 26.40 | 26.40 | 13,630 |
19 Apr 2024 | 26.41 | 26.42 | 26.36 | 26.38 | 26.38 | 9,347 |
18 Apr 2024 | 26.40 | 26.43 | 26.35 | 26.39 | 26.39 | 24,374 |
17 Apr 2024 | 26.42 | 26.46 | 26.38 | 26.42 | 26.42 | 14,056 |
16 Apr 2024 | 26.35 | 26.41 | 26.35 | 26.39 | 26.39 | 27,994 |
15 Apr 2024 | 26.37 | 26.41 | 26.33 | 26.35 | 26.35 | 32,078 |
12 Apr 2024 | 26.42 | 26.44 | 26.38 | 26.39 | 26.39 | 15,570 |
11 Apr 2024 | 26.44 | 26.45 | 26.34 | 26.45 | 26.45 | 17,251 |
10 Apr 2024 | 26.42 | 26.50 | 26.33 | 26.50 | 26.50 | 44,938 |
09 Apr 2024 | 26.45 | 26.49 | 26.43 | 26.48 | 26.48 | 27,606 |
08 Apr 2024 | 26.48 | 26.53 | 26.46 | 26.47 | 26.47 | 12,201 |
05 Apr 2024 | 26.50 | 26.54 | 26.42 | 26.53 | 26.53 | 21,992 |
04 Apr 2024 | 26.46 | 26.52 | 26.46 | 26.50 | 26.50 | 33,967 |
03 Apr 2024 | 26.36 | 26.46 | 26.36 | 26.43 | 26.43 | 26,577 |
02 Apr 2024 | 26.38 | 26.43 | 26.36 | 26.38 | 26.38 | 24,376 |
01 Apr 2024 | 26.40 | 26.49 | 26.35 | 26.44 | 26.44 | 33,800 |
28 Mar 2024 | 26.52 | 26.61 | 26.28 | 26.31 | 26.31 | 192,467 |
27 Mar 2024 | 26.50 | 26.51 | 26.40 | 26.47 | 26.47 | 10,871 |
26 Mar 2024 | 26.42 | 26.47 | 26.39 | 26.40 | 26.40 | 19,728 |
25 Mar 2024 | 26.46 | 26.49 | 26.42 | 26.42 | 26.42 | 6,868 |
22 Mar 2024 | 26.55 | 26.56 | 26.46 | 26.50 | 26.50 | 12,467 |
21 Mar 2024 | 26.53 | 26.57 | 26.46 | 26.50 | 26.50 | 48,236 |
20 Mar 2024 | 26.49 | 26.54 | 26.44 | 26.50 | 26.50 | 27,539 |
19 Mar 2024 | 26.40 | 26.53 | 26.40 | 26.51 | 26.51 | 38,862 |
18 Mar 2024 | 26.38 | 26.44 | 26.34 | 26.36 | 26.36 | 14,386 |
15 Mar 2024 | 26.40 | 26.40 | 26.31 | 26.37 | 26.37 | 20,696 |
14 Mar 2024 | 26.46 | 26.49 | 26.37 | 26.40 | 26.40 | 41,906 |
14 Mar 2024 | 0.664063 Dividend | |||||
13 Mar 2024 | 27.00 | 27.10 | 27.00 | 27.10 | 26.44 | 37,541 |
12 Mar 2024 | 26.99 | 27.00 | 26.97 | 27.00 | 26.34 | 6,693 |
11 Mar 2024 | 27.09 | 27.09 | 26.93 | 26.97 | 26.31 | 17,968 |
08 Mar 2024 | 27.10 | 27.10 | 27.00 | 27.07 | 26.41 | 16,852 |
07 Mar 2024 | 27.04 | 27.09 | 26.95 | 27.06 | 26.40 | 32,470 |
06 Mar 2024 | 27.08 | 27.08 | 27.02 | 27.04 | 26.38 | 22,686 |
05 Mar 2024 | 26.95 | 27.09 | 26.93 | 27.08 | 26.42 | 30,187 |
04 Mar 2024 | 27.02 | 27.11 | 26.98 | 26.98 | 26.32 | 12,693 |
01 Mar 2024 | 27.03 | 27.14 | 27.00 | 27.03 | 26.37 | 24,373 |
29 Feb 2024 | 27.02 | 27.21 | 27.02 | 27.10 | 26.44 | 121,511 |
28 Feb 2024 | 27.11 | 27.15 | 27.09 | 27.09 | 26.43 | 11,196 |
27 Feb 2024 | 26.95 | 27.37 | 26.87 | 27.15 | 26.48 | 306,388 |
26 Feb 2024 | 27.00 | 27.02 | 26.95 | 26.98 | 26.32 | 16,346 |
23 Feb 2024 | 26.98 | 27.03 | 26.97 | 27.03 | 26.37 | 29,648 |
22 Feb 2024 | 26.98 | 26.99 | 26.93 | 26.95 | 26.29 | 18,177 |
21 Feb 2024 | 26.87 | 26.98 | 26.87 | 26.98 | 26.32 | 40,910 |
20 Feb 2024 | 26.86 | 26.98 | 26.83 | 26.93 | 26.27 | 38,685 |
16 Feb 2024 | 26.97 | 26.97 | 26.92 | 26.95 | 26.29 | 18,352 |
15 Feb 2024 | 26.80 | 26.96 | 26.80 | 26.96 | 26.30 | 23,217 |
14 Feb 2024 | 26.84 | 26.93 | 26.79 | 26.85 | 26.19 | 27,213 |
13 Feb 2024 | 26.75 | 26.87 | 26.68 | 26.80 | 26.14 | 63,745 |
12 Feb 2024 | 26.86 | 26.97 | 26.86 | 26.97 | 26.31 | 22,514 |
09 Feb 2024 | 27.00 | 27.00 | 26.91 | 26.95 | 26.29 | 20,171 |
08 Feb 2024 | 26.83 | 26.96 | 26.83 | 26.96 | 26.30 | 24,927 |
07 Feb 2024 | 26.87 | 26.93 | 26.87 | 26.93 | 26.27 | 15,570 |
06 Feb 2024 | 26.74 | 26.93 | 26.74 | 26.93 | 26.27 | 20,213 |
05 Feb 2024 | 26.83 | 26.85 | 26.73 | 26.77 | 26.11 | 21,273 |
02 Feb 2024 | 26.91 | 26.92 | 26.81 | 26.87 | 26.21 | 11,360 |
01 Feb 2024 | 26.80 | 26.95 | 26.73 | 26.94 | 26.28 | 39,011 |
31 Jan 2024 | 26.89 | 26.89 | 26.78 | 26.81 | 26.15 | 18,862 |
30 Jan 2024 | 26.95 | 26.95 | 26.88 | 26.88 | 26.22 | 30,063 |
29 Jan 2024 | 26.79 | 26.92 | 26.79 | 26.92 | 26.26 | 19,692 |
26 Jan 2024 | 26.82 | 26.90 | 26.81 | 26.87 | 26.21 | 91,232 |
25 Jan 2024 | 26.71 | 26.90 | 26.71 | 26.90 | 26.24 | 40,691 |
24 Jan 2024 | 26.70 | 26.77 | 26.70 | 26.75 | 26.09 | 17,467 |
23 Jan 2024 | 26.70 | 26.70 | 26.65 | 26.68 | 26.03 | 51,478 |
22 Jan 2024 | 26.58 | 26.74 | 26.58 | 26.71 | 26.06 | 33,229 |
19 Jan 2024 | 26.54 | 26.59 | 26.45 | 26.59 | 25.94 | 24,318 |
18 Jan 2024 | 26.59 | 26.59 | 26.48 | 26.50 | 25.85 | 36,925 |
17 Jan 2024 | 26.42 | 26.57 | 26.42 | 26.56 | 25.91 | 29,055 |
16 Jan 2024 | 26.46 | 26.48 | 26.44 | 26.46 | 25.81 | 25,277 |
12 Jan 2024 | 26.45 | 26.50 | 26.45 | 26.46 | 25.81 | 14,814 |
11 Jan 2024 | 26.43 | 26.45 | 26.41 | 26.44 | 25.79 | 28,752 |
10 Jan 2024 | 26.44 | 26.52 | 26.40 | 26.40 | 25.75 | 47,686 |
09 Jan 2024 | 26.45 | 26.48 | 26.43 | 26.44 | 25.79 | 17,437 |
08 Jan 2024 | 26.47 | 26.48 | 26.39 | 26.40 | 25.75 | 112,042 |
05 Jan 2024 | 26.48 | 26.63 | 26.42 | 26.42 | 25.78 | 123,032 |
04 Jan 2024 | 26.44 | 26.54 | 26.44 | 26.44 | 25.80 | 119,330 |
03 Jan 2024 | 26.50 | 26.51 | 26.42 | 26.42 | 25.77 | 51,962 |
02 Jan 2024 | 26.44 | 26.56 | 26.44 | 26.47 | 25.82 | 29,193 |
29 Dec 2023 | 26.43 | 26.47 | 26.41 | 26.42 | 25.77 | 94,358 |
28 Dec 2023 | 26.49 | 26.50 | 26.42 | 26.45 | 25.80 | 31,999 |
27 Dec 2023 | 26.51 | 26.54 | 26.45 | 26.47 | 25.82 | 21,760 |
26 Dec 2023 | 26.55 | 26.58 | 26.42 | 26.42 | 25.77 | 40,359 |
22 Dec 2023 | 26.59 | 26.60 | 26.49 | 26.52 | 25.87 | 18,050 |
21 Dec 2023 | 26.63 | 26.63 | 26.50 | 26.50 | 25.85 | 24,233 |
20 Dec 2023 | 26.59 | 26.70 | 26.55 | 26.56 | 25.91 | 63,820 |
19 Dec 2023 | 26.44 | 26.56 | 26.44 | 26.53 | 25.88 | 28,653 |
18 Dec 2023 | 26.62 | 26.68 | 26.41 | 26.54 | 25.89 | 70,444 |
15 Dec 2023 | 26.60 | 26.72 | 26.59 | 26.66 | 26.01 | 37,953 |
14 Dec 2023 | 26.66 | 26.82 | 26.58 | 26.65 | 26.00 | 77,768 |
14 Dec 2023 | 0.664063 Dividend | |||||
13 Dec 2023 | 27.07 | 27.17 | 27.03 | 27.15 | 25.84 | 26,415 |
12 Dec 2023 | 27.08 | 27.16 | 27.03 | 27.04 | 25.73 | 220,762 |
11 Dec 2023 | 27.15 | 27.18 | 27.02 | 27.12 | 25.81 | 33,051 |
08 Dec 2023 | 27.17 | 27.19 | 27.08 | 27.08 | 25.77 | 23,212 |
07 Dec 2023 | 27.16 | 27.19 | 27.10 | 27.11 | 25.80 | 16,008 |
06 Dec 2023 | 27.04 | 27.16 | 27.04 | 27.15 | 25.84 | 39,526 |
05 Dec 2023 | 27.00 | 27.13 | 26.98 | 27.10 | 25.79 | 64,154 |
04 Dec 2023 | 27.02 | 27.08 | 27.01 | 27.01 | 25.70 | 30,737 |
01 Dec 2023 | 27.04 | 27.06 | 26.96 | 27.01 | 25.70 | 20,402 |
30 Nov 2023 | 26.82 | 27.17 | 26.82 | 27.00 | 25.69 | 110,008 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |