Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 25.17 | 25.17 | 25.09 | 25.15 | 25.15 | 6,300 |
16 May 2024 | 25.07 | 25.16 | 25.07 | 25.16 | 25.16 | 1,600 |
15 May 2024 | 25.07 | 25.13 | 25.07 | 25.09 | 25.09 | 1,900 |
14 May 2024 | 25.06 | 25.13 | 25.06 | 25.08 | 25.08 | 1,800 |
13 May 2024 | 25.11 | 25.13 | 25.08 | 25.10 | 25.10 | 4,800 |
10 May 2024 | 25.10 | 25.19 | 25.03 | 25.10 | 25.10 | 19,700 |
09 May 2024 | 25.13 | 25.13 | 25.02 | 25.06 | 25.06 | 23,800 |
08 May 2024 | 25.10 | 25.10 | 25.03 | 25.04 | 25.04 | 12,400 |
07 May 2024 | 25.15 | 25.15 | 25.03 | 25.09 | 25.09 | 3,300 |
06 May 2024 | 25.13 | 25.13 | 25.04 | 25.10 | 25.10 | 12,200 |
03 May 2024 | 25.09 | 25.09 | 25.05 | 25.09 | 25.09 | 1,800 |
02 May 2024 | 25.09 | 25.11 | 25.03 | 25.08 | 25.08 | 13,100 |
01 May 2024 | 25.11 | 25.12 | 25.06 | 25.06 | 25.06 | 2,900 |
30 Apr 2024 | 25.09 | 25.09 | 25.06 | 25.07 | 25.07 | 2,100 |
30 Apr 2024 | 0.116 Dividend | |||||
29 Apr 2024 | 25.18 | 25.18 | 25.11 | 25.15 | 25.03 | 4,600 |
26 Apr 2024 | 25.14 | 25.15 | 25.13 | 25.15 | 25.03 | 6,200 |
25 Apr 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 25.03 | 4,700 |
24 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 200 |
23 Apr 2024 | 25.23 | 25.23 | 25.11 | 25.13 | 25.01 | 7,600 |
22 Apr 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 25.03 | 4,200 |
19 Apr 2024 | 25.14 | 25.15 | 25.12 | 25.14 | 25.02 | 3,700 |
18 Apr 2024 | 25.08 | 25.15 | 25.08 | 25.11 | 24.99 | 10,500 |
17 Apr 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.98 | 4,200 |
16 Apr 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.98 | 3,200 |
15 Apr 2024 | 25.07 | 25.15 | 25.07 | 25.11 | 25.00 | 31,000 |
12 Apr 2024 | 25.08 | 25.14 | 25.08 | 25.09 | 24.98 | 2,300 |
11 Apr 2024 | 25.09 | 25.14 | 25.09 | 25.11 | 24.99 | 1,300 |
10 Apr 2024 | 25.07 | 25.15 | 25.06 | 25.11 | 24.99 | 2,700 |
09 Apr 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.95 | 9,200 |
08 Apr 2024 | 25.13 | 25.13 | 25.08 | 25.08 | 24.96 | 2,000 |
05 Apr 2024 | 25.14 | 25.14 | 25.07 | 25.11 | 24.99 | 4,900 |
04 Apr 2024 | 25.18 | 25.18 | 25.05 | 25.05 | 24.93 | 15,200 |
03 Apr 2024 | 25.04 | 25.12 | 25.04 | 25.09 | 24.97 | 8,000 |
02 Apr 2024 | 25.06 | 25.14 | 25.01 | 25.12 | 25.01 | 7,800 |
01 Apr 2024 | 25.14 | 25.14 | 25.04 | 25.04 | 24.92 | 8,800 |
28 Mar 2024 | 25.05 | 25.05 | 25.02 | 25.03 | 24.92 | 14,500 |
27 Mar 2024 | 25.14 | 25.14 | 25.00 | 25.00 | 24.89 | 13,500 |
27 Mar 2024 | 0.135 Dividend | |||||
26 Mar 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 24.89 | 3,300 |
25 Mar 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 24.88 | 2,300 |
22 Mar 2024 | 25.15 | 25.15 | 25.10 | 25.15 | 24.89 | 6,300 |
21 Mar 2024 | 25.20 | 25.20 | 25.10 | 25.10 | 24.85 | 14,300 |
20 Mar 2024 | 25.20 | 25.20 | 25.11 | 25.14 | 24.89 | 7,000 |
19 Mar 2024 | 25.14 | 25.15 | 25.12 | 25.14 | 24.89 | 11,600 |
18 Mar 2024 | 25.08 | 25.12 | 25.08 | 25.10 | 24.85 | 2,500 |
15 Mar 2024 | 25.13 | 25.15 | 25.07 | 25.11 | 24.86 | 8,300 |
14 Mar 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.83 | 1,200 |
13 Mar 2024 | 25.10 | 25.15 | 25.08 | 25.08 | 24.83 | 15,700 |
12 Mar 2024 | 25.06 | 25.12 | 25.06 | 25.06 | 24.81 | 10,900 |
11 Mar 2024 | 25.11 | 25.12 | 25.06 | 25.06 | 24.81 | 14,800 |
08 Mar 2024 | 25.11 | 25.12 | 25.08 | 25.09 | 24.85 | 4,900 |
07 Mar 2024 | 25.15 | 25.16 | 25.02 | 25.07 | 24.82 | 12,100 |
06 Mar 2024 | 25.03 | 25.14 | 25.03 | 25.06 | 24.81 | 9,400 |
05 Mar 2024 | 25.04 | 25.15 | 25.04 | 25.10 | 24.85 | 4,000 |
04 Mar 2024 | 25.16 | 25.16 | 25.01 | 25.06 | 24.81 | 37,800 |
01 Mar 2024 | 25.04 | 25.15 | 25.02 | 25.10 | 24.86 | 18,500 |
29 Feb 2024 | 25.09 | 25.11 | 25.03 | 25.08 | 24.83 | 5,200 |
28 Feb 2024 | 25.15 | 25.15 | 25.01 | 25.06 | 24.81 | 15,400 |
28 Feb 2024 | 0.132 Dividend | |||||
27 Feb 2024 | 25.13 | 25.21 | 25.13 | 25.21 | 24.83 | 3,700 |
26 Feb 2024 | 25.18 | 25.26 | 25.13 | 25.18 | 24.80 | 6,100 |
23 Feb 2024 | 25.16 | 25.19 | 25.12 | 25.17 | 24.78 | 8,000 |
22 Feb 2024 | 25.15 | 25.16 | 25.13 | 25.16 | 24.77 | 1,000 |
21 Feb 2024 | 25.15 | 25.19 | 25.15 | 25.16 | 24.77 | 8,800 |
20 Feb 2024 | 25.12 | 25.15 | 25.11 | 25.15 | 24.77 | 2,400 |
16 Feb 2024 | 25.22 | 25.22 | 25.10 | 25.12 | 24.74 | 7,200 |
15 Feb 2024 | 25.12 | 25.13 | 25.07 | 25.13 | 24.75 | 3,500 |
14 Feb 2024 | 25.05 | 25.19 | 25.05 | 25.14 | 24.75 | 12,200 |
13 Feb 2024 | 25.20 | 25.20 | 25.07 | 25.14 | 24.75 | 11,100 |
12 Feb 2024 | 25.11 | 25.19 | 25.05 | 25.12 | 24.74 | 3,900 |
09 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.73 | 15,300 |
08 Feb 2024 | 25.10 | 25.12 | 25.05 | 25.09 | 24.71 | 6,600 |
07 Feb 2024 | 25.07 | 25.16 | 25.07 | 25.10 | 24.72 | 9,800 |
06 Feb 2024 | 25.05 | 25.11 | 25.05 | 25.11 | 24.73 | 4,200 |
05 Feb 2024 | 25.06 | 25.13 | 25.01 | 25.09 | 24.71 | 22,900 |
02 Feb 2024 | 25.13 | 25.13 | 25.08 | 25.08 | 24.70 | 2,200 |
01 Feb 2024 | 25.12 | 25.15 | 25.02 | 25.08 | 24.71 | 5,900 |
31 Jan 2024 | 25.07 | 25.12 | 25.00 | 25.07 | 24.69 | 3,500 |
30 Jan 2024 | 25.01 | 25.13 | 25.01 | 25.12 | 24.74 | 2,500 |
30 Jan 2024 | 0.117 Dividend | |||||
29 Jan 2024 | 25.15 | 25.15 | 25.11 | 25.11 | 24.61 | 1,700 |
26 Jan 2024 | 25.12 | 25.23 | 25.09 | 25.16 | 24.66 | 14,400 |
25 Jan 2024 | 25.16 | 25.16 | 25.13 | 25.13 | 24.63 | 3,800 |
24 Jan 2024 | 25.12 | 25.16 | 25.08 | 25.13 | 24.63 | 1,300 |
23 Jan 2024 | 25.09 | 25.11 | 25.08 | 25.11 | 24.61 | 4,800 |
22 Jan 2024 | 25.12 | 25.17 | 25.12 | 25.13 | 24.63 | 2,400 |
19 Jan 2024 | 25.11 | 25.16 | 25.07 | 25.12 | 24.62 | 3,100 |
18 Jan 2024 | 25.12 | 25.18 | 25.04 | 25.10 | 24.61 | 11,000 |
17 Jan 2024 | 25.10 | 25.17 | 25.06 | 25.11 | 24.62 | 8,900 |
16 Jan 2024 | 25.08 | 25.15 | 25.05 | 25.08 | 24.59 | 6,800 |
12 Jan 2024 | 25.03 | 25.13 | 25.03 | 25.08 | 24.59 | 14,100 |
11 Jan 2024 | 25.05 | 25.07 | 25.02 | 25.03 | 24.54 | 14,000 |
10 Jan 2024 | 25.14 | 25.14 | 25.00 | 25.07 | 24.57 | 7,400 |
09 Jan 2024 | 25.11 | 25.11 | 25.05 | 25.06 | 24.57 | 4,400 |
08 Jan 2024 | 25.11 | 25.11 | 25.00 | 25.05 | 24.55 | 9,200 |
05 Jan 2024 | 25.04 | 25.04 | 25.00 | 25.02 | 24.53 | 5,600 |
04 Jan 2024 | 25.03 | 25.08 | 24.98 | 25.03 | 24.54 | 2,900 |
03 Jan 2024 | 25.02 | 25.08 | 24.98 | 25.02 | 24.53 | 7,500 |
02 Jan 2024 | 25.08 | 25.08 | 25.00 | 25.02 | 24.53 | 6,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |