Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 25.12 | 25.17 | 25.05 | 25.05 | 25.05 | 86,948 |
17 Apr 2024 | 25.15 | 25.18 | 25.09 | 25.12 | 25.12 | 55,509 |
16 Apr 2024 | 25.12 | 25.18 | 25.05 | 25.07 | 25.07 | 125,121 |
15 Apr 2024 | 25.29 | 25.30 | 25.12 | 25.12 | 25.12 | 154,899 |
12 Apr 2024 | 25.30 | 25.34 | 25.27 | 25.29 | 25.29 | 119,482 |
11 Apr 2024 | 25.27 | 25.32 | 25.24 | 25.27 | 25.27 | 229,173 |
10 Apr 2024 | 25.25 | 25.28 | 25.15 | 25.28 | 25.28 | 238,880 |
09 Apr 2024 | 25.27 | 25.31 | 25.25 | 25.29 | 25.29 | 92,113 |
08 Apr 2024 | 25.28 | 25.30 | 25.25 | 25.28 | 25.28 | 84,063 |
05 Apr 2024 | 25.28 | 25.34 | 25.27 | 25.30 | 25.30 | 92,875 |
04 Apr 2024 | 25.31 | 25.35 | 25.29 | 25.29 | 25.29 | 101,042 |
03 Apr 2024 | 25.23 | 25.31 | 25.22 | 25.31 | 25.31 | 171,013 |
02 Apr 2024 | 25.16 | 25.29 | 25.13 | 25.25 | 25.25 | 313,355 |
01 Apr 2024 | 25.18 | 25.27 | 25.16 | 25.22 | 25.22 | 174,824 |
28 Mar 2024 | 25.31 | 25.33 | 25.15 | 25.18 | 25.18 | 250,387 |
27 Mar 2024 | 25.26 | 25.32 | 25.24 | 25.31 | 25.31 | 104,830 |
26 Mar 2024 | 25.23 | 25.27 | 25.22 | 25.25 | 25.25 | 93,197 |
25 Mar 2024 | 25.26 | 25.27 | 25.20 | 25.24 | 25.24 | 73,144 |
22 Mar 2024 | 25.24 | 25.32 | 25.24 | 25.28 | 25.28 | 108,709 |
21 Mar 2024 | 25.18 | 25.32 | 25.18 | 25.25 | 25.25 | 159,246 |
20 Mar 2024 | 25.16 | 25.20 | 25.14 | 25.18 | 25.18 | 70,167 |
19 Mar 2024 | 25.13 | 25.19 | 25.12 | 25.16 | 25.16 | 140,272 |
18 Mar 2024 | 25.08 | 25.15 | 25.08 | 25.14 | 25.14 | 105,637 |
15 Mar 2024 | 25.09 | 25.09 | 25.07 | 25.09 | 25.09 | 75,901 |
14 Mar 2024 | 25.11 | 25.11 | 25.06 | 25.08 | 25.08 | 142,912 |
13 Mar 2024 | 25.12 | 25.15 | 25.08 | 25.12 | 25.12 | 64,111 |
12 Mar 2024 | 25.08 | 25.13 | 25.07 | 25.12 | 25.12 | 92,314 |
11 Mar 2024 | 25.04 | 25.09 | 25.01 | 25.09 | 25.09 | 355,171 |
08 Mar 2024 | 25.07 | 25.08 | 25.02 | 25.04 | 25.04 | 153,436 |
07 Mar 2024 | 25.07 | 25.13 | 25.01 | 25.03 | 25.03 | 288,431 |
06 Mar 2024 | 25.09 | 25.10 | 25.03 | 25.03 | 25.03 | 277,068 |
05 Mar 2024 | 25.14 | 25.15 | 25.04 | 25.04 | 25.04 | 363,026 |
04 Mar 2024 | 25.17 | 25.18 | 25.13 | 25.13 | 25.13 | 102,786 |
01 Mar 2024 | 25.24 | 25.24 | 25.14 | 25.15 | 25.15 | 153,853 |
29 Feb 2024 | 25.16 | 25.22 | 25.11 | 25.22 | 25.22 | 225,089 |
28 Feb 2024 | 25.21 | 25.23 | 25.13 | 25.15 | 25.15 | 116,441 |
27 Feb 2024 | 25.18 | 25.24 | 25.16 | 25.21 | 25.21 | 99,319 |
26 Feb 2024 | 25.18 | 25.25 | 25.17 | 25.22 | 25.22 | 85,535 |
23 Feb 2024 | 25.15 | 25.27 | 25.14 | 25.23 | 25.23 | 87,350 |
22 Feb 2024 | 25.16 | 25.18 | 25.13 | 25.14 | 25.14 | 69,967 |
21 Feb 2024 | 25.23 | 25.23 | 25.13 | 25.15 | 25.15 | 118,892 |
20 Feb 2024 | 25.11 | 25.23 | 25.10 | 25.21 | 25.21 | 96,614 |
16 Feb 2024 | 25.09 | 25.19 | 25.09 | 25.13 | 25.13 | 104,212 |
15 Feb 2024 | 25.13 | 25.22 | 25.12 | 25.16 | 25.16 | 97,131 |
14 Feb 2024 | 25.11 | 25.19 | 25.11 | 25.16 | 25.16 | 71,678 |
13 Feb 2024 | 25.18 | 25.24 | 25.05 | 25.11 | 25.11 | 349,584 |
12 Feb 2024 | 25.31 | 25.36 | 25.23 | 25.25 | 25.25 | 256,804 |
09 Feb 2024 | 25.15 | 25.35 | 25.12 | 25.33 | 25.33 | 147,540 |
08 Feb 2024 | 25.08 | 25.20 | 25.07 | 25.15 | 25.15 | 72,481 |
07 Feb 2024 | 25.07 | 25.16 | 25.06 | 25.09 | 25.09 | 76,223 |
06 Feb 2024 | 25.08 | 25.13 | 25.04 | 25.06 | 25.06 | 80,760 |
05 Feb 2024 | 25.16 | 25.18 | 25.07 | 25.07 | 25.07 | 116,587 |
02 Feb 2024 | 25.12 | 25.24 | 25.12 | 25.20 | 25.20 | 117,708 |
01 Feb 2024 | 25.11 | 25.24 | 25.11 | 25.18 | 25.18 | 90,928 |
31 Jan 2024 | 25.17 | 25.24 | 25.11 | 25.11 | 25.11 | 113,296 |
30 Jan 2024 | 25.12 | 25.26 | 25.10 | 25.20 | 25.20 | 86,793 |
30 Jan 2024 | 0.375 Dividend | |||||
29 Jan 2024 | 25.41 | 25.49 | 25.41 | 25.46 | 25.08 | 96,957 |
26 Jan 2024 | 25.45 | 25.47 | 25.39 | 25.40 | 25.03 | 99,453 |
25 Jan 2024 | 25.38 | 25.50 | 25.38 | 25.45 | 25.08 | 102,545 |
24 Jan 2024 | 25.37 | 25.41 | 25.35 | 25.39 | 25.02 | 61,325 |
23 Jan 2024 | 25.36 | 25.37 | 25.31 | 25.37 | 25.00 | 90,836 |
22 Jan 2024 | 25.29 | 25.39 | 25.29 | 25.38 | 25.01 | 80,221 |
19 Jan 2024 | 25.23 | 25.29 | 25.19 | 25.29 | 24.92 | 194,758 |
18 Jan 2024 | 25.27 | 25.31 | 25.20 | 25.23 | 24.86 | 218,163 |
17 Jan 2024 | 25.32 | 25.34 | 25.27 | 25.29 | 24.92 | 169,667 |
16 Jan 2024 | 25.35 | 25.37 | 25.31 | 25.32 | 24.95 | 332,310 |
12 Jan 2024 | 25.38 | 25.46 | 25.32 | 25.36 | 24.99 | 89,035 |
11 Jan 2024 | 25.40 | 25.44 | 25.33 | 25.35 | 24.98 | 248,783 |
10 Jan 2024 | 25.41 | 25.47 | 25.38 | 25.40 | 25.03 | 96,074 |
09 Jan 2024 | 25.35 | 25.42 | 25.32 | 25.40 | 25.03 | 57,171 |
08 Jan 2024 | 25.35 | 25.40 | 25.31 | 25.35 | 24.98 | 93,520 |
05 Jan 2024 | 25.30 | 25.40 | 25.27 | 25.32 | 24.95 | 110,652 |
04 Jan 2024 | 25.23 | 25.31 | 25.23 | 25.28 | 24.91 | 96,817 |
03 Jan 2024 | 25.24 | 25.35 | 25.17 | 25.26 | 24.89 | 143,585 |
02 Jan 2024 | 25.28 | 25.33 | 25.25 | 25.25 | 24.88 | 83,532 |
29 Dec 2023 | 25.35 | 25.38 | 25.18 | 25.31 | 24.94 | 414,093 |
28 Dec 2023 | 25.32 | 25.42 | 25.28 | 25.33 | 24.96 | 111,270 |
27 Dec 2023 | 25.32 | 25.39 | 25.30 | 25.36 | 24.99 | 133,136 |
26 Dec 2023 | 25.34 | 25.36 | 25.27 | 25.29 | 24.92 | 119,931 |
22 Dec 2023 | 25.30 | 25.35 | 25.26 | 25.27 | 24.90 | 117,054 |
21 Dec 2023 | 25.31 | 25.34 | 25.26 | 25.28 | 24.91 | 89,814 |
20 Dec 2023 | 25.25 | 25.38 | 25.21 | 25.24 | 24.87 | 141,444 |
19 Dec 2023 | 25.22 | 25.32 | 25.22 | 25.28 | 24.91 | 105,831 |
18 Dec 2023 | 25.27 | 25.32 | 25.21 | 25.21 | 24.84 | 141,800 |
15 Dec 2023 | 25.35 | 25.42 | 25.27 | 25.30 | 24.93 | 156,827 |
14 Dec 2023 | 25.36 | 25.50 | 25.36 | 25.36 | 24.99 | 166,429 |
13 Dec 2023 | 25.17 | 25.37 | 25.11 | 25.32 | 24.95 | 159,551 |
12 Dec 2023 | 25.07 | 25.16 | 25.07 | 25.14 | 24.77 | 86,975 |
11 Dec 2023 | 25.09 | 25.12 | 25.02 | 25.09 | 24.72 | 222,350 |
08 Dec 2023 | 25.10 | 25.14 | 25.06 | 25.09 | 24.72 | 215,726 |
07 Dec 2023 | 25.09 | 25.15 | 25.07 | 25.10 | 24.73 | 124,117 |
06 Dec 2023 | 25.16 | 25.19 | 25.02 | 25.05 | 24.68 | 452,270 |
05 Dec 2023 | 25.07 | 25.17 | 25.07 | 25.11 | 24.74 | 118,540 |
04 Dec 2023 | 25.13 | 25.17 | 25.03 | 25.07 | 24.70 | 274,832 |
01 Dec 2023 | 25.15 | 25.24 | 25.11 | 25.20 | 24.83 | 386,762 |
30 Nov 2023 | 25.12 | 25.16 | 25.00 | 25.13 | 24.76 | 382,188 |
29 Nov 2023 | 25.14 | 25.19 | 25.11 | 25.13 | 24.76 | 195,716 |
28 Nov 2023 | 25.05 | 25.12 | 25.01 | 25.09 | 24.72 | 152,167 |
27 Nov 2023 | 24.97 | 25.10 | 24.91 | 25.05 | 24.68 | 124,512 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |