Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.80 | 25.80 | 25.76 | 25.76 | 25.76 | 976 |
25 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 290 |
24 Apr 2024 | 25.65 | 26.06 | 25.64 | 25.83 | 25.83 | 3,126 |
23 Apr 2024 | 25.71 | 25.73 | 25.60 | 25.60 | 25.60 | 1,790 |
22 Apr 2024 | 25.90 | 26.05 | 25.50 | 25.57 | 25.57 | 6,373 |
19 Apr 2024 | 25.86 | 26.03 | 25.83 | 25.83 | 25.83 | 3,952 |
18 Apr 2024 | 25.75 | 26.00 | 25.72 | 25.86 | 25.86 | 3,207 |
17 Apr 2024 | 26.00 | 26.00 | 25.97 | 26.00 | 26.00 | 1,155 |
16 Apr 2024 | 25.91 | 26.00 | 25.84 | 25.98 | 25.98 | 10,047 |
15 Apr 2024 | 25.66 | 25.87 | 25.66 | 25.85 | 25.85 | 823 |
12 Apr 2024 | 25.91 | 25.91 | 25.45 | 25.66 | 25.66 | 3,400 |
12 Apr 2024 | 0.625 Dividend | |||||
11 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.67 | 805 |
10 Apr 2024 | 26.36 | 26.36 | 26.15 | 26.16 | 25.54 | 2,651 |
09 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.73 | 482 |
08 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.72 | 412 |
05 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.63 | 502 |
04 Apr 2024 | 26.34 | 26.39 | 26.30 | 26.36 | 25.73 | 2,521 |
03 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.48 | 1,075 |
02 Apr 2024 | 26.46 | 26.46 | 26.39 | 26.40 | 25.77 | 1,405 |
01 Apr 2024 | 26.13 | 26.35 | 26.10 | 26.35 | 25.72 | 1,170 |
28 Mar 2024 | 26.00 | 26.37 | 26.00 | 26.01 | 25.39 | 2,882 |
27 Mar 2024 | 26.17 | 26.19 | 26.17 | 26.19 | 25.57 | 1,686 |
26 Mar 2024 | 26.06 | 26.23 | 26.06 | 26.23 | 25.60 | 362 |
25 Mar 2024 | 26.31 | 26.31 | 26.15 | 26.15 | 25.52 | 535 |
22 Mar 2024 | 26.25 | 26.30 | 26.25 | 26.30 | 25.67 | 510 |
21 Mar 2024 | 26.25 | 26.37 | 26.23 | 26.24 | 25.61 | 5,854 |
20 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.59 | 178 |
19 Mar 2024 | 26.20 | 26.22 | 26.07 | 26.07 | 25.45 | 2,062 |
18 Mar 2024 | 26.25 | 26.25 | 25.83 | 25.87 | 25.26 | 2,771 |
15 Mar 2024 | 26.00 | 26.07 | 26.00 | 26.07 | 25.45 | 778 |
14 Mar 2024 | 26.03 | 26.03 | 25.83 | 25.83 | 25.22 | 1,402 |
13 Mar 2024 | 26.21 | 26.23 | 25.80 | 26.23 | 25.61 | 570 |
12 Mar 2024 | 25.94 | 26.25 | 25.94 | 26.25 | 25.63 | 1,834 |
11 Mar 2024 | 25.77 | 26.23 | 25.77 | 26.22 | 25.60 | 518 |
08 Mar 2024 | 26.05 | 26.39 | 26.05 | 26.23 | 25.61 | 7,892 |
07 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.63 | 390 |
06 Mar 2024 | 25.81 | 26.25 | 25.81 | 26.25 | 25.63 | 8,964 |
05 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.20 | - |
04 Mar 2024 | 26.00 | 26.21 | 25.81 | 25.81 | 25.20 | 3,589 |
01 Mar 2024 | 26.06 | 26.06 | 26.00 | 26.00 | 25.38 | 596 |
29 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.44 | 851 |
28 Feb 2024 | 26.19 | 26.19 | 25.91 | 25.99 | 25.37 | 4,554 |
27 Feb 2024 | 26.21 | 26.25 | 25.73 | 26.19 | 25.57 | 3,505 |
26 Feb 2024 | 25.78 | 26.15 | 25.78 | 26.12 | 25.50 | 4,356 |
23 Feb 2024 | 25.75 | 25.92 | 25.75 | 25.92 | 25.30 | 917 |
22 Feb 2024 | 25.79 | 25.98 | 25.63 | 25.92 | 25.30 | 5,568 |
21 Feb 2024 | 25.75 | 25.75 | 25.65 | 25.66 | 25.05 | 465 |
20 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.09 | 2,717 |
16 Feb 2024 | 25.66 | 25.78 | 25.58 | 25.61 | 25.00 | 3,954 |
15 Feb 2024 | 25.56 | 25.88 | 25.54 | 25.88 | 25.26 | 4,853 |
14 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.99 | 307 |
13 Feb 2024 | 25.70 | 26.00 | 25.60 | 25.60 | 24.99 | 4,368 |
12 Feb 2024 | 25.69 | 25.69 | 25.65 | 25.65 | 25.04 | 220 |
09 Feb 2024 | 25.70 | 25.72 | 25.60 | 25.60 | 24.99 | 1,777 |
08 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.06 | 508 |
07 Feb 2024 | 25.50 | 25.82 | 25.50 | 25.60 | 24.99 | 3,761 |
06 Feb 2024 | 25.55 | 25.60 | 25.55 | 25.59 | 24.98 | 5,687 |
05 Feb 2024 | 25.51 | 25.79 | 25.51 | 25.65 | 25.04 | 6,524 |
02 Feb 2024 | 25.59 | 25.59 | 25.53 | 25.53 | 24.92 | 621 |
01 Feb 2024 | 25.61 | 25.96 | 25.55 | 25.63 | 25.03 | 7,094 |
31 Jan 2024 | 25.60 | 25.80 | 25.60 | 25.60 | 24.99 | 5,847 |
30 Jan 2024 | 25.65 | 25.79 | 25.55 | 25.61 | 25.00 | 10,602 |
29 Jan 2024 | 25.68 | 25.95 | 25.60 | 25.61 | 25.00 | 5,539 |
26 Jan 2024 | 25.65 | 25.74 | 25.60 | 25.60 | 24.99 | 6,865 |
25 Jan 2024 | 25.88 | 25.88 | 25.59 | 25.61 | 25.00 | 4,314 |
24 Jan 2024 | 25.83 | 25.83 | 25.62 | 25.68 | 25.07 | 1,568 |
23 Jan 2024 | 25.61 | 25.70 | 25.61 | 25.70 | 25.09 | 2,566 |
22 Jan 2024 | 25.95 | 25.95 | 25.80 | 25.80 | 25.19 | 902 |
19 Jan 2024 | 25.60 | 26.06 | 25.60 | 26.06 | 25.44 | 7,164 |
18 Jan 2024 | 25.60 | 25.77 | 25.60 | 25.60 | 24.99 | 1,695 |
17 Jan 2024 | 25.68 | 25.74 | 25.60 | 25.60 | 24.99 | 4,920 |
16 Jan 2024 | 25.71 | 25.71 | 25.65 | 25.68 | 25.07 | 4,610 |
12 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.21 | 297 |
11 Jan 2024 | 25.55 | 25.75 | 25.55 | 25.65 | 25.04 | 16,239 |
11 Jan 2024 | 0.625 Dividend | |||||
10 Jan 2024 | 26.40 | 26.40 | 26.30 | 26.30 | 25.06 | 8,564 |
09 Jan 2024 | 26.33 | 26.40 | 26.15 | 26.40 | 25.16 | 5,123 |
08 Jan 2024 | 26.13 | 26.33 | 26.10 | 26.33 | 25.09 | 3,863 |
05 Jan 2024 | 25.98 | 26.00 | 25.93 | 26.00 | 24.78 | 1,857 |
04 Jan 2024 | 26.21 | 26.21 | 25.75 | 25.81 | 24.60 | 3,695 |
03 Jan 2024 | 25.86 | 26.04 | 25.86 | 26.04 | 24.82 | 964 |
02 Jan 2024 | 25.76 | 26.02 | 25.74 | 25.74 | 24.53 | 1,976 |
29 Dec 2023 | 25.69 | 25.85 | 25.62 | 25.62 | 24.42 | 2,658 |
28 Dec 2023 | 25.63 | 25.90 | 25.52 | 25.58 | 24.38 | 9,213 |
27 Dec 2023 | 25.51 | 25.79 | 25.51 | 25.52 | 24.32 | 4,140 |
26 Dec 2023 | 25.56 | 25.69 | 25.50 | 25.57 | 24.37 | 10,100 |
22 Dec 2023 | 25.51 | 25.60 | 25.51 | 25.56 | 24.36 | 5,120 |
21 Dec 2023 | 25.64 | 25.64 | 25.40 | 25.51 | 24.31 | 634 |
20 Dec 2023 | 25.68 | 25.80 | 25.43 | 25.59 | 24.39 | 15,491 |
19 Dec 2023 | 25.55 | 25.73 | 25.55 | 25.73 | 24.52 | 1,921 |
18 Dec 2023 | 25.65 | 25.83 | 25.65 | 25.83 | 24.62 | 1,041 |
15 Dec 2023 | 25.88 | 25.91 | 25.85 | 25.91 | 24.69 | 2,265 |
14 Dec 2023 | 25.62 | 25.98 | 25.60 | 25.98 | 24.76 | 7,269 |
13 Dec 2023 | 25.50 | 25.52 | 25.50 | 25.52 | 24.32 | 529 |
12 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24.45 | 409 |
11 Dec 2023 | 25.80 | 25.98 | 25.80 | 25.80 | 24.59 | 848 |
08 Dec 2023 | 25.75 | 25.75 | 25.74 | 25.74 | 24.53 | 1,427 |
07 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 24.45 | 1,171 |
06 Dec 2023 | 25.50 | 25.50 | 25.40 | 25.40 | 24.21 | 4,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |