Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 25.23 | 25.26 | 25.22 | 25.25 | 25.25 | 44,200 |
03 May 2024 | 25.26 | 25.26 | 25.22 | 25.24 | 25.24 | 80,600 |
02 May 2024 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | 33,400 |
01 May 2024 | 25.23 | 25.23 | 25.18 | 25.20 | 25.20 | 42,200 |
01 May 2024 | 0.045 Dividend | |||||
30 Apr 2024 | 25.22 | 25.23 | 25.18 | 25.22 | 25.17 | 89,800 |
29 Apr 2024 | 25.20 | 25.24 | 25.20 | 25.22 | 25.17 | 65,100 |
26 Apr 2024 | 25.22 | 25.23 | 25.20 | 25.20 | 25.16 | 21,700 |
25 Apr 2024 | 25.25 | 25.25 | 25.21 | 25.21 | 25.17 | 91,000 |
24 Apr 2024 | 25.21 | 25.24 | 25.20 | 25.22 | 25.17 | 42,500 |
23 Apr 2024 | 25.25 | 25.25 | 25.22 | 25.25 | 25.20 | 23,500 |
22 Apr 2024 | 25.23 | 25.23 | 25.21 | 25.23 | 25.18 | 27,700 |
19 Apr 2024 | 25.24 | 25.25 | 25.22 | 25.23 | 25.18 | 59,100 |
18 Apr 2024 | 25.22 | 25.23 | 25.18 | 25.22 | 25.17 | 51,300 |
17 Apr 2024 | 25.22 | 25.24 | 25.20 | 25.23 | 25.18 | 53,400 |
16 Apr 2024 | 25.27 | 25.27 | 25.21 | 25.23 | 25.18 | 103,400 |
15 Apr 2024 | 25.22 | 25.25 | 25.21 | 25.25 | 25.20 | 86,200 |
12 Apr 2024 | 25.24 | 25.25 | 25.23 | 25.24 | 25.20 | 53,000 |
11 Apr 2024 | 25.20 | 25.22 | 25.18 | 25.22 | 25.17 | 162,900 |
10 Apr 2024 | 25.12 | 25.21 | 25.12 | 25.19 | 25.15 | 96,400 |
09 Apr 2024 | 25.27 | 25.27 | 25.24 | 25.27 | 25.22 | 24,700 |
08 Apr 2024 | 25.27 | 25.27 | 25.20 | 25.24 | 25.19 | 30,300 |
05 Apr 2024 | 25.20 | 25.25 | 25.20 | 25.24 | 25.19 | 77,100 |
04 Apr 2024 | 25.28 | 25.28 | 25.23 | 25.25 | 25.20 | 60,500 |
03 Apr 2024 | 25.20 | 25.26 | 25.20 | 25.25 | 25.20 | 80,700 |
02 Apr 2024 | 25.27 | 25.28 | 25.25 | 25.28 | 25.23 | 37,200 |
01 Apr 2024 | 25.28 | 25.32 | 25.27 | 25.29 | 25.24 | 33,100 |
01 Apr 2024 | 0.043 Dividend | |||||
28 Mar 2024 | 25.35 | 25.36 | 25.30 | 25.35 | 25.26 | 118,700 |
27 Mar 2024 | 25.35 | 25.37 | 25.35 | 25.36 | 25.27 | 25,700 |
26 Mar 2024 | 25.40 | 25.40 | 25.34 | 25.37 | 25.28 | 115,400 |
25 Mar 2024 | 25.40 | 25.40 | 25.36 | 25.39 | 25.30 | 51,400 |
22 Mar 2024 | 25.37 | 25.39 | 25.36 | 25.37 | 25.28 | 71,300 |
21 Mar 2024 | 25.38 | 25.40 | 25.37 | 25.37 | 25.29 | 31,800 |
20 Mar 2024 | 25.40 | 25.44 | 25.39 | 25.41 | 25.32 | 80,100 |
19 Mar 2024 | 25.38 | 25.42 | 25.38 | 25.42 | 25.33 | 37,200 |
18 Mar 2024 | 25.50 | 25.50 | 25.39 | 25.43 | 25.34 | 88,000 |
15 Mar 2024 | 25.38 | 25.45 | 25.38 | 25.39 | 25.30 | 104,200 |
14 Mar 2024 | 25.41 | 25.43 | 25.39 | 25.41 | 25.32 | 18,600 |
13 Mar 2024 | 25.45 | 25.48 | 25.42 | 25.44 | 25.36 | 65,100 |
12 Mar 2024 | 25.44 | 25.45 | 25.42 | 25.43 | 25.34 | 23,500 |
11 Mar 2024 | 25.44 | 25.45 | 25.43 | 25.44 | 25.36 | 41,200 |
08 Mar 2024 | 25.44 | 25.45 | 25.42 | 25.44 | 25.35 | 98,400 |
07 Mar 2024 | 25.46 | 25.46 | 25.42 | 25.45 | 25.36 | 28,300 |
06 Mar 2024 | 25.43 | 25.46 | 25.41 | 25.43 | 25.34 | 49,500 |
05 Mar 2024 | 25.44 | 25.44 | 25.41 | 25.43 | 25.34 | 32,600 |
04 Mar 2024 | 25.41 | 25.42 | 25.39 | 25.41 | 25.32 | 75,400 |
01 Mar 2024 | 25.43 | 25.45 | 25.41 | 25.42 | 25.33 | 40,700 |
01 Mar 2024 | 0.046 Dividend | |||||
29 Feb 2024 | 25.47 | 25.48 | 25.46 | 25.47 | 25.34 | 31,700 |
28 Feb 2024 | 25.47 | 25.48 | 25.44 | 25.48 | 25.34 | 44,400 |
27 Feb 2024 | 25.43 | 25.46 | 25.43 | 25.44 | 25.31 | 42,100 |
26 Feb 2024 | 25.45 | 25.46 | 25.43 | 25.45 | 25.32 | 45,900 |
23 Feb 2024 | 25.45 | 25.46 | 25.41 | 25.45 | 25.32 | 43,200 |
22 Feb 2024 | 25.43 | 25.44 | 25.41 | 25.43 | 25.30 | 35,100 |
21 Feb 2024 | 25.43 | 25.44 | 25.42 | 25.43 | 25.30 | 32,500 |
20 Feb 2024 | 25.54 | 25.54 | 25.43 | 25.44 | 25.31 | 46,900 |
16 Feb 2024 | 25.41 | 25.44 | 25.39 | 25.42 | 25.29 | 38,000 |
15 Feb 2024 | 25.39 | 25.44 | 25.39 | 25.44 | 25.31 | 21,500 |
14 Feb 2024 | 25.40 | 25.42 | 25.34 | 25.41 | 25.28 | 53,800 |
13 Feb 2024 | 25.41 | 25.43 | 25.34 | 25.38 | 25.25 | 124,800 |
12 Feb 2024 | 25.43 | 25.47 | 25.42 | 25.42 | 25.29 | 34,700 |
09 Feb 2024 | 25.41 | 25.44 | 25.40 | 25.42 | 25.29 | 39,100 |
08 Feb 2024 | 25.44 | 25.44 | 25.40 | 25.42 | 25.28 | 47,900 |
07 Feb 2024 | 25.43 | 25.43 | 25.40 | 25.42 | 25.29 | 36,500 |
06 Feb 2024 | 25.41 | 25.47 | 25.39 | 25.40 | 25.27 | 70,300 |
05 Feb 2024 | 25.45 | 25.45 | 25.32 | 25.38 | 25.25 | 198,100 |
02 Feb 2024 | 25.49 | 25.49 | 25.42 | 25.43 | 25.30 | 55,600 |
01 Feb 2024 | 25.43 | 25.50 | 25.43 | 25.47 | 25.34 | 58,800 |
01 Feb 2024 | 0.038 Dividend | |||||
31 Jan 2024 | 25.46 | 25.52 | 25.44 | 25.51 | 25.34 | 104,100 |
30 Jan 2024 | 25.44 | 25.45 | 25.38 | 25.38 | 25.21 | 261,300 |
29 Jan 2024 | 25.45 | 25.45 | 25.42 | 25.44 | 25.27 | 82,600 |
26 Jan 2024 | 25.40 | 25.42 | 25.40 | 25.41 | 25.24 | 284,800 |
25 Jan 2024 | 25.38 | 25.46 | 25.38 | 25.42 | 25.24 | 298,700 |
24 Jan 2024 | 25.44 | 25.44 | 25.36 | 25.37 | 25.20 | 51,300 |
23 Jan 2024 | 25.39 | 25.41 | 25.36 | 25.39 | 25.22 | 39,600 |
22 Jan 2024 | 25.38 | 25.42 | 25.38 | 25.38 | 25.21 | 92,200 |
19 Jan 2024 | 25.41 | 25.41 | 25.34 | 25.36 | 25.19 | 81,300 |
18 Jan 2024 | 25.40 | 25.41 | 25.38 | 25.39 | 25.22 | 21,600 |
17 Jan 2024 | 25.43 | 25.43 | 25.40 | 25.40 | 25.23 | 44,400 |
16 Jan 2024 | 25.46 | 25.46 | 25.40 | 25.46 | 25.29 | 42,700 |
12 Jan 2024 | 25.43 | 25.48 | 25.42 | 25.44 | 25.27 | 57,000 |
11 Jan 2024 | 25.53 | 25.53 | 25.43 | 25.45 | 25.28 | 27,700 |
10 Jan 2024 | 25.49 | 25.49 | 25.44 | 25.44 | 25.27 | 207,800 |
09 Jan 2024 | 25.55 | 25.55 | 25.46 | 25.47 | 25.30 | 69,700 |
08 Jan 2024 | 25.56 | 25.56 | 25.49 | 25.49 | 25.32 | 103,600 |
05 Jan 2024 | 25.49 | 25.53 | 25.47 | 25.50 | 25.33 | 77,500 |
04 Jan 2024 | 25.49 | 25.52 | 25.47 | 25.48 | 25.31 | 84,100 |
03 Jan 2024 | 25.49 | 25.55 | 25.48 | 25.52 | 25.34 | 122,200 |
02 Jan 2024 | 25.61 | 25.61 | 25.48 | 25.49 | 25.32 | 57,400 |
29 Dec 2023 | 25.50 | 25.53 | 25.50 | 25.51 | 25.34 | 162,400 |
28 Dec 2023 | 25.53 | 25.53 | 25.49 | 25.50 | 25.33 | 101,200 |
27 Dec 2023 | 25.51 | 25.56 | 25.50 | 25.50 | 25.33 | 73,400 |
26 Dec 2023 | 25.51 | 25.54 | 25.49 | 25.50 | 25.33 | 76,600 |
22 Dec 2023 | 25.52 | 25.52 | 25.48 | 25.50 | 25.33 | 37,800 |
21 Dec 2023 | 25.49 | 25.51 | 25.46 | 25.50 | 25.33 | 316,600 |
20 Dec 2023 | 25.46 | 25.55 | 25.46 | 25.52 | 25.35 | 96,000 |
19 Dec 2023 | 25.45 | 25.51 | 25.45 | 25.49 | 25.32 | 78,600 |
18 Dec 2023 | 25.49 | 25.49 | 25.45 | 25.46 | 25.29 | 105,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |