Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 25.31 | 25.39 | 25.29 | 25.33 | 25.33 | 29,308 |
24 Apr 2024 | 25.39 | 25.42 | 25.33 | 25.34 | 25.34 | 62,629 |
23 Apr 2024 | 25.41 | 25.47 | 25.32 | 25.37 | 25.37 | 80,943 |
22 Apr 2024 | 25.37 | 25.47 | 25.33 | 25.34 | 25.34 | 51,287 |
19 Apr 2024 | 25.35 | 25.41 | 25.31 | 25.31 | 25.31 | 25,850 |
18 Apr 2024 | 25.33 | 25.38 | 25.27 | 25.31 | 25.31 | 76,704 |
17 Apr 2024 | 25.50 | 25.52 | 25.31 | 25.31 | 25.31 | 49,794 |
16 Apr 2024 | 25.45 | 25.58 | 25.42 | 25.43 | 25.43 | 40,064 |
15 Apr 2024 | 25.60 | 25.62 | 25.47 | 25.53 | 25.53 | 162,645 |
12 Apr 2024 | 25.60 | 25.62 | 25.55 | 25.60 | 25.60 | 55,425 |
11 Apr 2024 | 25.55 | 25.63 | 25.47 | 25.57 | 25.57 | 66,172 |
10 Apr 2024 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | 74,309 |
09 Apr 2024 | 25.57 | 25.57 | 25.48 | 25.48 | 25.48 | 30,609 |
08 Apr 2024 | 25.62 | 25.62 | 25.48 | 25.54 | 25.54 | 84,841 |
05 Apr 2024 | 25.58 | 25.64 | 25.51 | 25.63 | 25.63 | 32,301 |
04 Apr 2024 | 25.59 | 25.61 | 25.51 | 25.57 | 25.57 | 91,809 |
03 Apr 2024 | 25.41 | 25.55 | 25.33 | 25.54 | 25.54 | 57,250 |
02 Apr 2024 | 25.34 | 25.47 | 25.27 | 25.44 | 25.44 | 42,433 |
01 Apr 2024 | 25.30 | 25.39 | 25.25 | 25.38 | 25.38 | 59,030 |
28 Mar 2024 | 25.30 | 25.36 | 25.25 | 25.25 | 25.25 | 70,843 |
27 Mar 2024 | 25.22 | 25.35 | 25.22 | 25.30 | 25.30 | 140,818 |
27 Mar 2024 | 0.445313 Dividend | |||||
26 Mar 2024 | 25.58 | 25.65 | 25.58 | 25.62 | 25.17 | 26,299 |
25 Mar 2024 | 25.59 | 25.62 | 25.57 | 25.58 | 25.14 | 25,323 |
22 Mar 2024 | 25.64 | 25.67 | 25.51 | 25.62 | 25.17 | 96,202 |
21 Mar 2024 | 25.60 | 25.70 | 25.58 | 25.67 | 25.22 | 70,246 |
20 Mar 2024 | 25.56 | 25.63 | 25.56 | 25.58 | 25.14 | 85,786 |
19 Mar 2024 | 25.58 | 25.61 | 25.57 | 25.61 | 25.16 | 59,862 |
18 Mar 2024 | 25.50 | 25.59 | 25.50 | 25.58 | 25.14 | 82,593 |
15 Mar 2024 | 25.47 | 25.53 | 25.45 | 25.49 | 25.05 | 37,886 |
14 Mar 2024 | 25.45 | 25.52 | 25.44 | 25.47 | 25.03 | 47,675 |
13 Mar 2024 | 25.46 | 25.53 | 25.46 | 25.46 | 25.02 | 34,203 |
12 Mar 2024 | 25.51 | 25.55 | 25.38 | 25.46 | 25.02 | 425,003 |
11 Mar 2024 | 25.55 | 25.58 | 25.51 | 25.51 | 25.07 | 33,559 |
08 Mar 2024 | 25.59 | 25.59 | 25.50 | 25.56 | 25.12 | 27,705 |
07 Mar 2024 | 25.48 | 25.57 | 25.45 | 25.57 | 25.13 | 29,458 |
06 Mar 2024 | 25.48 | 25.56 | 25.41 | 25.48 | 25.04 | 40,897 |
05 Mar 2024 | 25.43 | 25.49 | 25.39 | 25.48 | 25.04 | 41,825 |
04 Mar 2024 | 25.45 | 25.46 | 25.37 | 25.40 | 24.96 | 38,566 |
01 Mar 2024 | 25.43 | 25.46 | 25.39 | 25.43 | 24.99 | 47,767 |
29 Feb 2024 | 25.50 | 25.54 | 25.41 | 25.43 | 24.99 | 149,445 |
28 Feb 2024 | 25.54 | 25.58 | 25.46 | 25.47 | 25.03 | 52,703 |
27 Feb 2024 | 25.53 | 25.55 | 25.50 | 25.52 | 25.08 | 35,313 |
26 Feb 2024 | 25.54 | 25.54 | 25.44 | 25.53 | 25.09 | 142,008 |
23 Feb 2024 | 25.45 | 25.54 | 25.43 | 25.54 | 25.10 | 40,617 |
22 Feb 2024 | 25.43 | 25.45 | 25.40 | 25.43 | 24.99 | 38,554 |
21 Feb 2024 | 25.39 | 25.45 | 25.37 | 25.38 | 24.94 | 24,233 |
20 Feb 2024 | 25.39 | 25.44 | 25.35 | 25.43 | 24.99 | 66,440 |
16 Feb 2024 | 25.43 | 25.43 | 25.32 | 25.33 | 24.89 | 63,258 |
15 Feb 2024 | 25.37 | 25.45 | 25.35 | 25.42 | 24.98 | 29,963 |
14 Feb 2024 | 25.37 | 25.41 | 25.35 | 25.40 | 24.96 | 35,496 |
13 Feb 2024 | 25.40 | 25.42 | 25.33 | 25.41 | 24.97 | 31,974 |
12 Feb 2024 | 25.41 | 25.44 | 25.40 | 25.44 | 25.00 | 41,081 |
09 Feb 2024 | 25.31 | 25.41 | 25.31 | 25.41 | 24.97 | 48,870 |
08 Feb 2024 | 25.32 | 25.39 | 25.30 | 25.34 | 24.90 | 41,304 |
07 Feb 2024 | 25.36 | 25.37 | 25.31 | 25.37 | 24.93 | 25,529 |
06 Feb 2024 | 25.33 | 25.37 | 25.30 | 25.34 | 24.90 | 90,187 |
05 Feb 2024 | 25.38 | 25.42 | 25.33 | 25.33 | 24.89 | 60,287 |
02 Feb 2024 | 25.36 | 25.39 | 25.32 | 25.39 | 24.95 | 38,938 |
01 Feb 2024 | 25.38 | 25.42 | 25.35 | 25.38 | 24.94 | 61,718 |
31 Jan 2024 | 25.28 | 25.56 | 25.27 | 25.39 | 24.95 | 253,482 |
30 Jan 2024 | 25.30 | 25.35 | 25.27 | 25.31 | 24.87 | 76,452 |
29 Jan 2024 | 25.27 | 25.31 | 25.23 | 25.30 | 24.86 | 127,198 |
26 Jan 2024 | 25.22 | 25.26 | 25.21 | 25.24 | 24.80 | 182,439 |
25 Jan 2024 | 25.17 | 25.25 | 25.17 | 25.25 | 24.81 | 90,453 |
24 Jan 2024 | 25.18 | 25.20 | 25.17 | 25.17 | 24.73 | 57,745 |
23 Jan 2024 | 25.18 | 25.22 | 25.16 | 25.18 | 24.74 | 76,001 |
22 Jan 2024 | 25.15 | 25.18 | 25.14 | 25.16 | 24.72 | 91,609 |
19 Jan 2024 | 25.13 | 25.15 | 25.12 | 25.15 | 24.71 | 58,282 |
18 Jan 2024 | 25.13 | 25.15 | 25.12 | 25.15 | 24.71 | 72,982 |
17 Jan 2024 | 25.13 | 25.15 | 25.11 | 25.13 | 24.69 | 55,861 |
16 Jan 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 24.67 | 73,862 |
12 Jan 2024 | 25.11 | 25.13 | 25.10 | 25.13 | 24.69 | 31,803 |
11 Jan 2024 | 25.10 | 25.11 | 25.08 | 25.09 | 24.65 | 34,491 |
10 Jan 2024 | 25.06 | 25.12 | 25.06 | 25.08 | 24.64 | 44,631 |
09 Jan 2024 | 25.08 | 25.09 | 25.06 | 25.06 | 24.62 | 63,803 |
08 Jan 2024 | 25.08 | 25.09 | 25.05 | 25.08 | 24.64 | 99,531 |
05 Jan 2024 | 25.06 | 25.10 | 25.04 | 25.05 | 24.61 | 102,492 |
04 Jan 2024 | 25.06 | 25.10 | 25.06 | 25.07 | 24.63 | 73,963 |
03 Jan 2024 | 25.08 | 25.10 | 25.06 | 25.06 | 24.62 | 72,585 |
02 Jan 2024 | 25.09 | 25.10 | 25.06 | 25.07 | 24.63 | 93,465 |
29 Dec 2023 | 25.10 | 25.11 | 25.02 | 25.09 | 24.65 | 184,437 |
28 Dec 2023 | 25.14 | 25.14 | 25.06 | 25.07 | 24.63 | 98,356 |
28 Dec 2023 | 0.455208 Dividend | |||||
27 Dec 2023 | 25.54 | 25.56 | 25.48 | 25.52 | 24.63 | 97,907 |
26 Dec 2023 | 25.54 | 25.57 | 25.49 | 25.55 | 24.66 | 52,391 |
22 Dec 2023 | 25.51 | 25.58 | 25.44 | 25.51 | 24.62 | 84,159 |
21 Dec 2023 | 25.44 | 25.52 | 25.44 | 25.48 | 24.59 | 72,519 |
20 Dec 2023 | 25.40 | 25.53 | 25.40 | 25.44 | 24.55 | 83,144 |
19 Dec 2023 | 25.40 | 25.43 | 25.38 | 25.40 | 24.51 | 91,045 |
18 Dec 2023 | 25.34 | 25.39 | 25.34 | 25.38 | 24.49 | 121,661 |
15 Dec 2023 | 25.35 | 25.40 | 25.33 | 25.36 | 24.47 | 170,754 |
14 Dec 2023 | 25.36 | 25.42 | 25.36 | 25.36 | 24.47 | 100,370 |
13 Dec 2023 | 25.37 | 25.40 | 25.31 | 25.34 | 24.46 | 88,392 |
12 Dec 2023 | 25.33 | 25.35 | 25.30 | 25.35 | 24.47 | 193,210 |
11 Dec 2023 | 25.29 | 25.32 | 25.25 | 25.32 | 24.44 | 64,617 |
08 Dec 2023 | 25.28 | 25.30 | 25.26 | 25.27 | 24.39 | 61,381 |
07 Dec 2023 | 25.27 | 25.31 | 25.27 | 25.30 | 24.42 | 111,839 |
06 Dec 2023 | 25.27 | 25.32 | 25.25 | 25.26 | 24.38 | 85,043 |
05 Dec 2023 | 25.25 | 25.29 | 25.25 | 25.27 | 24.39 | 123,764 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |