Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.32 | 25.40 | 25.23 | 25.36 | 25.36 | 2,930 |
02 May 2024 | 25.30 | 25.35 | 25.21 | 25.35 | 25.35 | 2,333 |
01 May 2024 | 25.26 | 25.32 | 25.23 | 25.31 | 25.31 | 3,877 |
30 Apr 2024 | 25.32 | 25.38 | 25.25 | 25.38 | 25.38 | 4,407 |
29 Apr 2024 | 25.30 | 25.37 | 25.17 | 25.37 | 25.37 | 5,392 |
26 Apr 2024 | 25.35 | 25.35 | 25.16 | 25.31 | 25.31 | 4,001 |
25 Apr 2024 | 25.19 | 25.35 | 25.14 | 25.35 | 25.35 | 4,971 |
24 Apr 2024 | 25.20 | 25.37 | 25.19 | 25.37 | 25.37 | 1,340 |
23 Apr 2024 | 25.13 | 25.23 | 25.11 | 25.23 | 25.23 | 6,274 |
22 Apr 2024 | 25.00 | 25.12 | 25.00 | 25.11 | 25.11 | 3,113 |
19 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 350 |
18 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 845 |
17 Apr 2024 | 25.10 | 25.18 | 25.10 | 25.17 | 25.17 | 3,281 |
16 Apr 2024 | 25.03 | 25.11 | 25.02 | 25.11 | 25.11 | 2,974 |
15 Apr 2024 | 25.02 | 25.25 | 25.02 | 25.05 | 25.05 | 6,225 |
12 Apr 2024 | 25.14 | 25.36 | 25.12 | 25.12 | 25.12 | 2,172 |
11 Apr 2024 | 25.31 | 25.36 | 25.07 | 25.11 | 25.11 | 4,279 |
10 Apr 2024 | 25.25 | 25.25 | 25.14 | 25.14 | 25.14 | 6,112 |
09 Apr 2024 | 25.39 | 25.39 | 25.29 | 25.37 | 25.37 | 1,569 |
08 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 963 |
05 Apr 2024 | 25.42 | 25.42 | 25.36 | 25.36 | 25.36 | 2,467 |
04 Apr 2024 | 25.40 | 25.41 | 25.30 | 25.38 | 25.38 | 2,138 |
03 Apr 2024 | 25.34 | 25.43 | 25.31 | 25.40 | 25.40 | 9,902 |
02 Apr 2024 | 25.25 | 25.41 | 25.25 | 25.37 | 25.37 | 5,897 |
01 Apr 2024 | 25.44 | 25.44 | 25.24 | 25.35 | 25.35 | 20,388 |
28 Mar 2024 | 25.75 | 26.75 | 25.19 | 25.19 | 25.19 | 30,811 |
27 Mar 2024 | 25.54 | 25.71 | 25.47 | 25.71 | 25.71 | 8,633 |
26 Mar 2024 | 25.70 | 25.70 | 25.32 | 25.55 | 25.55 | 18,386 |
25 Mar 2024 | 25.56 | 25.90 | 25.43 | 25.68 | 25.68 | 8,517 |
22 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
21 Mar 2024 | 26.44 | 26.44 | 26.02 | 26.03 | 26.03 | 8,268 |
20 Mar 2024 | 26.45 | 26.60 | 26.11 | 26.11 | 26.11 | 74,343 |
19 Mar 2024 | 26.55 | 26.68 | 26.38 | 26.41 | 26.41 | 34,764 |
18 Mar 2024 | 26.26 | 26.34 | 25.99 | 26.34 | 26.34 | 10,614 |
15 Mar 2024 | 26.40 | 26.40 | 26.08 | 26.17 | 26.17 | 1,616 |
15 Mar 2024 | 0.515625 Dividend | |||||
14 Mar 2024 | 26.80 | 27.53 | 26.49 | 26.78 | 26.26 | 108,873 |
13 Mar 2024 | 26.39 | 26.84 | 26.16 | 26.79 | 26.27 | 110,624 |
12 Mar 2024 | 26.02 | 26.60 | 25.70 | 26.37 | 25.86 | 127,398 |
11 Mar 2024 | 25.69 | 26.31 | 25.64 | 25.96 | 25.46 | 191,864 |
08 Mar 2024 | 25.61 | 25.68 | 25.59 | 25.64 | 25.15 | 10,626 |
07 Mar 2024 | 25.59 | 25.59 | 25.57 | 25.59 | 25.10 | 6,253 |
06 Mar 2024 | 25.57 | 25.59 | 25.56 | 25.59 | 25.10 | 9,305 |
05 Mar 2024 | 25.49 | 25.57 | 25.45 | 25.57 | 25.08 | 2,148 |
04 Mar 2024 | 25.45 | 25.48 | 25.41 | 25.43 | 24.94 | 2,915 |
01 Mar 2024 | 25.49 | 25.52 | 25.42 | 25.42 | 24.93 | 11,056 |
29 Feb 2024 | 25.50 | 25.64 | 25.40 | 25.41 | 24.92 | 42,454 |
28 Feb 2024 | 25.60 | 25.68 | 25.51 | 25.51 | 25.02 | 19,227 |
27 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.15 | 1,354 |
26 Feb 2024 | 25.68 | 25.72 | 25.51 | 25.72 | 25.22 | 5,089 |
23 Feb 2024 | 25.65 | 25.65 | 25.63 | 25.63 | 25.14 | 5,229 |
22 Feb 2024 | 25.65 | 25.65 | 25.55 | 25.65 | 25.16 | 2,998 |
21 Feb 2024 | 25.55 | 25.65 | 25.55 | 25.65 | 25.16 | 7,367 |
20 Feb 2024 | 25.51 | 25.60 | 25.51 | 25.55 | 25.06 | 2,440 |
16 Feb 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 25.11 | 7,279 |
15 Feb 2024 | 25.60 | 25.67 | 25.52 | 25.52 | 25.03 | 4,156 |
14 Feb 2024 | 25.50 | 25.58 | 25.50 | 25.58 | 25.09 | 2,210 |
13 Feb 2024 | 25.62 | 25.62 | 25.48 | 25.50 | 25.01 | 13,451 |
12 Feb 2024 | 25.43 | 25.67 | 25.43 | 25.67 | 25.18 | 7,245 |
09 Feb 2024 | 25.43 | 25.48 | 25.41 | 25.48 | 24.99 | 3,583 |
08 Feb 2024 | 25.30 | 25.35 | 25.27 | 25.35 | 24.86 | 14,086 |
07 Feb 2024 | 25.35 | 25.35 | 25.27 | 25.31 | 24.82 | 4,395 |
06 Feb 2024 | 25.30 | 25.51 | 25.30 | 25.40 | 24.91 | 4,028 |
05 Feb 2024 | 25.44 | 25.44 | 25.29 | 25.30 | 24.81 | 4,318 |
02 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 24.94 | 2,099 |
01 Feb 2024 | 25.38 | 25.47 | 25.33 | 25.47 | 24.98 | 3,695 |
31 Jan 2024 | 25.43 | 25.62 | 25.40 | 25.40 | 24.91 | 9,970 |
30 Jan 2024 | 25.45 | 25.51 | 25.43 | 25.49 | 25.00 | 6,216 |
29 Jan 2024 | 25.51 | 25.55 | 25.50 | 25.53 | 25.04 | 1,583 |
26 Jan 2024 | 25.43 | 25.52 | 25.39 | 25.50 | 25.01 | 3,899 |
25 Jan 2024 | 25.38 | 25.53 | 25.30 | 25.52 | 25.03 | 11,108 |
24 Jan 2024 | 25.43 | 25.50 | 25.27 | 25.46 | 24.97 | 4,255 |
23 Jan 2024 | 25.54 | 25.64 | 25.44 | 25.44 | 24.95 | 3,061 |
22 Jan 2024 | 25.60 | 25.72 | 25.60 | 25.65 | 25.16 | 13,935 |
19 Jan 2024 | 25.69 | 25.74 | 25.62 | 25.74 | 25.24 | 20,845 |
18 Jan 2024 | 25.67 | 25.67 | 25.63 | 25.64 | 25.15 | 2,682 |
17 Jan 2024 | 25.59 | 25.66 | 25.53 | 25.63 | 25.13 | 3,484 |
16 Jan 2024 | 25.64 | 25.64 | 25.50 | 25.59 | 25.10 | 8,441 |
12 Jan 2024 | 25.68 | 25.72 | 25.60 | 25.60 | 25.11 | 2,534 |
11 Jan 2024 | 25.62 | 25.67 | 25.54 | 25.63 | 25.14 | 48,383 |
10 Jan 2024 | 25.59 | 25.71 | 25.51 | 25.66 | 25.17 | 5,766 |
09 Jan 2024 | 25.48 | 25.56 | 25.48 | 25.52 | 25.03 | 4,850 |
08 Jan 2024 | 25.37 | 25.46 | 25.32 | 25.41 | 24.92 | 12,239 |
05 Jan 2024 | 25.49 | 25.50 | 25.35 | 25.35 | 24.86 | 5,804 |
04 Jan 2024 | 25.37 | 25.52 | 25.37 | 25.52 | 25.03 | 1,217 |
03 Jan 2024 | 25.50 | 25.50 | 25.42 | 25.46 | 24.97 | 2,130 |
02 Jan 2024 | 25.35 | 25.56 | 25.35 | 25.53 | 25.04 | 6,636 |
29 Dec 2023 | 25.75 | 25.75 | 25.14 | 25.20 | 24.71 | 23,480 |
28 Dec 2023 | 25.65 | 25.80 | 25.50 | 25.68 | 25.19 | 5,679 |
27 Dec 2023 | 25.50 | 25.64 | 25.49 | 25.56 | 25.07 | 24,992 |
26 Dec 2023 | 25.47 | 25.60 | 25.41 | 25.51 | 25.02 | 19,995 |
22 Dec 2023 | 25.48 | 25.66 | 25.48 | 25.54 | 25.05 | 3,450 |
21 Dec 2023 | 25.67 | 25.77 | 25.44 | 25.77 | 25.27 | 8,508 |
20 Dec 2023 | 25.51 | 25.69 | 25.45 | 25.57 | 25.08 | 7,114 |
19 Dec 2023 | 25.41 | 25.80 | 25.41 | 25.53 | 25.04 | 8,762 |
18 Dec 2023 | 25.85 | 26.09 | 25.54 | 25.69 | 25.20 | 6,550 |
18 Dec 2023 | 0.515625 Dividend | |||||
15 Dec 2023 | 25.93 | 26.94 | 25.93 | 26.17 | 25.16 | 4,851 |
14 Dec 2023 | 26.81 | 26.81 | 26.20 | 26.22 | 25.21 | 9,617 |
13 Dec 2023 | 25.98 | 26.78 | 25.77 | 26.61 | 25.58 | 5,512 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |