Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 24.96 | 24.96 | 24.91 | 24.94 | 24.94 | 46,800 |
01 May 2024 | 0.049 Dividend | |||||
30 Apr 2024 | 24.94 | 24.96 | 24.94 | 24.95 | 24.90 | 84,000 |
29 Apr 2024 | 24.95 | 24.98 | 24.95 | 24.97 | 24.92 | 42,000 |
26 Apr 2024 | 24.97 | 24.98 | 24.94 | 24.94 | 24.90 | 18,500 |
25 Apr 2024 | 24.98 | 24.98 | 24.94 | 24.94 | 24.90 | 88,100 |
24 Apr 2024 | 24.97 | 25.00 | 24.97 | 24.99 | 24.94 | 39,400 |
23 Apr 2024 | 25.02 | 25.02 | 24.99 | 25.00 | 24.95 | 36,600 |
22 Apr 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 24.95 | 21,400 |
19 Apr 2024 | 24.99 | 25.00 | 24.94 | 24.99 | 24.94 | 40,900 |
18 Apr 2024 | 25.02 | 25.02 | 24.97 | 24.99 | 24.94 | 34,800 |
17 Apr 2024 | 25.02 | 25.02 | 24.97 | 25.02 | 24.97 | 36,500 |
16 Apr 2024 | 25.00 | 25.00 | 24.96 | 24.97 | 24.92 | 40,100 |
15 Apr 2024 | 25.01 | 25.02 | 24.98 | 24.98 | 24.93 | 62,700 |
12 Apr 2024 | 24.99 | 25.02 | 24.99 | 24.99 | 24.94 | 60,000 |
11 Apr 2024 | 24.95 | 24.98 | 24.94 | 24.98 | 24.93 | 168,700 |
10 Apr 2024 | 24.92 | 24.99 | 24.92 | 24.95 | 24.90 | 63,000 |
09 Apr 2024 | 25.01 | 25.06 | 25.00 | 25.06 | 25.01 | 33,700 |
08 Apr 2024 | 25.00 | 25.04 | 25.00 | 25.03 | 24.98 | 22,500 |
05 Apr 2024 | 24.98 | 25.03 | 24.98 | 25.02 | 24.97 | 52,300 |
04 Apr 2024 | 25.05 | 25.05 | 25.02 | 25.04 | 24.99 | 57,400 |
03 Apr 2024 | 24.99 | 25.08 | 24.99 | 25.08 | 25.03 | 129,500 |
02 Apr 2024 | 25.06 | 25.08 | 25.04 | 25.04 | 24.99 | 67,000 |
01 Apr 2024 | 25.11 | 25.11 | 25.07 | 25.08 | 25.04 | 45,900 |
01 Apr 2024 | 0.047 Dividend | |||||
28 Mar 2024 | 25.16 | 25.17 | 25.14 | 25.17 | 25.07 | 58,300 |
27 Mar 2024 | 25.17 | 25.18 | 25.16 | 25.18 | 25.08 | 29,300 |
26 Mar 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 25.08 | 103,500 |
25 Mar 2024 | 25.18 | 25.20 | 25.18 | 25.20 | 25.10 | 55,400 |
22 Mar 2024 | 25.22 | 25.24 | 25.22 | 25.23 | 25.13 | 47,200 |
21 Mar 2024 | 25.21 | 25.24 | 25.19 | 25.21 | 25.11 | 28,200 |
20 Mar 2024 | 25.23 | 25.28 | 25.23 | 25.26 | 25.16 | 63,800 |
19 Mar 2024 | 25.23 | 25.27 | 25.23 | 25.26 | 25.16 | 38,100 |
18 Mar 2024 | 25.23 | 25.25 | 25.23 | 25.25 | 25.15 | 46,200 |
15 Mar 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 25.15 | 34,800 |
14 Mar 2024 | 25.27 | 25.27 | 25.22 | 25.25 | 25.15 | 22,000 |
13 Mar 2024 | 25.26 | 25.31 | 25.26 | 25.29 | 25.19 | 55,700 |
12 Mar 2024 | 25.28 | 25.28 | 25.26 | 25.27 | 25.18 | 65,900 |
11 Mar 2024 | 25.28 | 25.29 | 25.27 | 25.27 | 25.18 | 80,900 |
08 Mar 2024 | 25.27 | 25.29 | 25.25 | 25.26 | 25.16 | 105,500 |
07 Mar 2024 | 25.30 | 25.30 | 25.26 | 25.30 | 25.20 | 26,000 |
06 Mar 2024 | 25.27 | 25.27 | 25.24 | 25.26 | 25.16 | 38,900 |
05 Mar 2024 | 25.28 | 25.29 | 25.25 | 25.27 | 25.17 | 30,200 |
04 Mar 2024 | 25.18 | 25.25 | 25.18 | 25.24 | 25.14 | 68,900 |
01 Mar 2024 | 25.23 | 25.29 | 25.22 | 25.28 | 25.18 | 25,300 |
01 Mar 2024 | 0.05 Dividend | |||||
29 Feb 2024 | 25.33 | 25.33 | 25.30 | 25.31 | 25.16 | 27,400 |
28 Feb 2024 | 25.31 | 25.32 | 25.28 | 25.31 | 25.16 | 31,600 |
27 Feb 2024 | 25.27 | 25.29 | 25.27 | 25.28 | 25.14 | 44,300 |
26 Feb 2024 | 25.30 | 25.31 | 25.27 | 25.30 | 25.15 | 42,900 |
23 Feb 2024 | 25.26 | 25.32 | 25.26 | 25.30 | 25.15 | 35,900 |
22 Feb 2024 | 25.23 | 25.28 | 25.23 | 25.27 | 25.12 | 28,900 |
21 Feb 2024 | 25.26 | 25.28 | 25.24 | 25.26 | 25.11 | 42,600 |
20 Feb 2024 | 25.27 | 25.28 | 25.25 | 25.26 | 25.11 | 62,300 |
16 Feb 2024 | 25.23 | 25.27 | 25.23 | 25.26 | 25.11 | 39,000 |
15 Feb 2024 | 25.25 | 25.28 | 25.23 | 25.26 | 25.11 | 23,000 |
14 Feb 2024 | 25.23 | 25.26 | 25.20 | 25.25 | 25.10 | 27,900 |
13 Feb 2024 | 25.22 | 25.24 | 25.19 | 25.21 | 25.06 | 77,900 |
12 Feb 2024 | 25.27 | 25.30 | 25.25 | 25.28 | 25.14 | 14,100 |
09 Feb 2024 | 25.23 | 25.29 | 25.23 | 25.26 | 25.11 | 57,700 |
08 Feb 2024 | 25.30 | 25.30 | 25.21 | 25.21 | 25.06 | 67,100 |
07 Feb 2024 | 25.27 | 25.28 | 25.23 | 25.24 | 25.09 | 42,500 |
06 Feb 2024 | 25.21 | 25.28 | 25.21 | 25.23 | 25.08 | 34,400 |
05 Feb 2024 | 25.28 | 25.28 | 25.20 | 25.21 | 25.06 | 173,900 |
02 Feb 2024 | 25.32 | 25.32 | 25.25 | 25.26 | 25.12 | 37,400 |
01 Feb 2024 | 25.30 | 25.36 | 25.29 | 25.33 | 25.18 | 30,700 |
01 Feb 2024 | 0.045 Dividend | |||||
31 Jan 2024 | 25.29 | 25.36 | 25.29 | 25.34 | 25.15 | 79,500 |
30 Jan 2024 | 25.27 | 25.28 | 25.25 | 25.26 | 25.07 | 72,500 |
29 Jan 2024 | 25.29 | 25.29 | 25.28 | 25.28 | 25.09 | 25,700 |
26 Jan 2024 | 25.23 | 25.26 | 25.23 | 25.25 | 25.06 | 212,900 |
25 Jan 2024 | 25.22 | 25.30 | 25.22 | 25.26 | 25.07 | 231,200 |
24 Jan 2024 | 25.23 | 25.23 | 25.16 | 25.17 | 24.98 | 50,500 |
23 Jan 2024 | 25.22 | 25.23 | 25.17 | 25.17 | 24.98 | 131,500 |
22 Jan 2024 | 25.23 | 25.26 | 25.21 | 25.23 | 25.03 | 59,100 |
19 Jan 2024 | 25.25 | 25.25 | 25.20 | 25.20 | 25.01 | 61,000 |
18 Jan 2024 | 25.26 | 25.26 | 25.23 | 25.24 | 25.04 | 17,200 |
17 Jan 2024 | 25.26 | 25.28 | 25.24 | 25.26 | 25.07 | 34,400 |
16 Jan 2024 | 25.26 | 25.31 | 25.23 | 25.30 | 25.11 | 43,300 |
12 Jan 2024 | 25.30 | 25.33 | 25.30 | 25.31 | 25.12 | 40,900 |
11 Jan 2024 | 25.33 | 25.35 | 25.30 | 25.34 | 25.15 | 26,100 |
10 Jan 2024 | 25.38 | 25.38 | 25.34 | 25.34 | 25.15 | 228,900 |
09 Jan 2024 | 25.44 | 25.44 | 25.35 | 25.36 | 25.17 | 114,800 |
08 Jan 2024 | 25.43 | 25.43 | 25.39 | 25.39 | 25.20 | 20,000 |
05 Jan 2024 | 25.35 | 25.40 | 25.34 | 25.38 | 25.19 | 55,000 |
04 Jan 2024 | 25.36 | 25.39 | 25.35 | 25.38 | 25.19 | 69,900 |
03 Jan 2024 | 25.37 | 25.42 | 25.36 | 25.41 | 25.22 | 70,900 |
02 Jan 2024 | 25.37 | 25.41 | 25.37 | 25.39 | 25.20 | 84,100 |
29 Dec 2023 | 25.36 | 25.43 | 25.36 | 25.42 | 25.22 | 153,600 |
28 Dec 2023 | 25.41 | 25.41 | 25.39 | 25.40 | 25.20 | 49,900 |
27 Dec 2023 | 25.40 | 25.44 | 25.40 | 25.42 | 25.23 | 98,100 |
26 Dec 2023 | 25.39 | 25.42 | 25.37 | 25.39 | 25.19 | 56,900 |
22 Dec 2023 | 25.47 | 25.47 | 25.36 | 25.39 | 25.20 | 65,100 |
21 Dec 2023 | 25.44 | 25.44 | 25.34 | 25.36 | 25.17 | 124,700 |
20 Dec 2023 | 25.40 | 25.43 | 25.35 | 25.39 | 25.20 | 47,700 |
19 Dec 2023 | 25.30 | 25.39 | 25.30 | 25.36 | 25.17 | 192,500 |
18 Dec 2023 | 25.36 | 25.38 | 25.31 | 25.35 | 25.16 | 84,900 |
15 Dec 2023 | 25.29 | 25.36 | 25.29 | 25.33 | 25.14 | 34,800 |
14 Dec 2023 | 25.31 | 25.39 | 25.31 | 25.34 | 25.15 | 291,600 |
14 Dec 2023 | 0.047 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |