Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.99 | 25.06 | 24.94 | 25.03 | 25.03 | 47,957 |
01 May 2024 | 24.94 | 25.01 | 24.87 | 24.96 | 24.96 | 79,900 |
01 May 2024 | 0.074 Dividend | |||||
30 Apr 2024 | 24.96 | 24.98 | 24.90 | 24.90 | 24.83 | 41,700 |
29 Apr 2024 | 25.00 | 25.05 | 24.98 | 25.05 | 24.98 | 76,800 |
26 Apr 2024 | 24.91 | 24.99 | 24.90 | 24.94 | 24.87 | 68,400 |
25 Apr 2024 | 24.86 | 24.92 | 24.84 | 24.88 | 24.81 | 94,800 |
24 Apr 2024 | 25.00 | 25.00 | 24.92 | 24.99 | 24.92 | 30,900 |
23 Apr 2024 | 25.00 | 25.19 | 24.94 | 25.05 | 24.98 | 1,307,600 |
22 Apr 2024 | 24.94 | 24.99 | 24.94 | 24.99 | 24.92 | 35,700 |
19 Apr 2024 | 24.96 | 24.98 | 24.94 | 24.95 | 24.88 | 22,800 |
18 Apr 2024 | 25.00 | 25.00 | 24.90 | 24.90 | 24.83 | 72,100 |
17 Apr 2024 | 24.91 | 25.01 | 24.91 | 24.98 | 24.91 | 27,300 |
16 Apr 2024 | 24.83 | 24.89 | 24.83 | 24.84 | 24.77 | 40,900 |
15 Apr 2024 | 24.96 | 24.96 | 24.92 | 24.96 | 24.89 | 19,700 |
12 Apr 2024 | 25.14 | 25.16 | 25.09 | 25.09 | 25.02 | 42,100 |
11 Apr 2024 | 25.12 | 25.12 | 25.01 | 25.08 | 25.01 | 32,500 |
10 Apr 2024 | 25.17 | 25.17 | 25.05 | 25.05 | 24.98 | 32,500 |
09 Apr 2024 | 25.29 | 25.63 | 25.29 | 25.36 | 25.29 | 343,500 |
08 Apr 2024 | 25.21 | 25.30 | 25.21 | 25.30 | 25.22 | 43,500 |
05 Apr 2024 | 25.32 | 25.36 | 25.30 | 25.31 | 25.23 | 40,000 |
04 Apr 2024 | 25.42 | 25.43 | 25.36 | 25.43 | 25.35 | 46,300 |
03 Apr 2024 | 25.23 | 25.37 | 25.23 | 25.37 | 25.29 | 54,500 |
02 Apr 2024 | 25.23 | 25.36 | 25.23 | 25.32 | 25.24 | 40,000 |
01 Apr 2024 | 25.40 | 25.41 | 25.35 | 25.37 | 25.29 | 72,500 |
01 Apr 2024 | 0.068 Dividend | |||||
28 Mar 2024 | 25.66 | 25.66 | 25.60 | 25.63 | 25.49 | 83,200 |
27 Mar 2024 | 25.59 | 25.67 | 25.59 | 25.67 | 25.53 | 73,000 |
26 Mar 2024 | 25.53 | 25.62 | 25.52 | 25.61 | 25.47 | 1,243,300 |
25 Mar 2024 | 25.58 | 25.58 | 25.51 | 25.53 | 25.39 | 36,300 |
22 Mar 2024 | 25.56 | 25.59 | 25.56 | 25.58 | 25.44 | 25,400 |
21 Mar 2024 | 25.56 | 25.56 | 25.49 | 25.50 | 25.36 | 52,400 |
20 Mar 2024 | 25.52 | 25.54 | 25.44 | 25.50 | 25.36 | 45,300 |
19 Mar 2024 | 25.36 | 25.47 | 25.36 | 25.46 | 25.32 | 41,100 |
18 Mar 2024 | 25.36 | 25.41 | 25.36 | 25.40 | 25.26 | 26,500 |
15 Mar 2024 | 25.41 | 25.44 | 25.40 | 25.41 | 25.27 | 26,000 |
14 Mar 2024 | 25.51 | 25.51 | 25.43 | 25.44 | 25.30 | 29,500 |
13 Mar 2024 | 25.61 | 25.63 | 25.59 | 25.63 | 25.49 | 53,300 |
12 Mar 2024 | 25.61 | 25.66 | 25.61 | 25.64 | 25.50 | 46,000 |
11 Mar 2024 | 25.71 | 25.71 | 25.68 | 25.71 | 25.57 | 36,900 |
08 Mar 2024 | 25.73 | 25.74 | 25.69 | 25.71 | 25.57 | 49,500 |
07 Mar 2024 | 25.79 | 25.79 | 25.64 | 25.68 | 25.54 | 36,500 |
06 Mar 2024 | 25.64 | 25.69 | 25.62 | 25.66 | 25.52 | 53,300 |
05 Mar 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 25.46 | 38,700 |
04 Mar 2024 | 25.42 | 25.48 | 25.42 | 25.45 | 25.31 | 56,500 |
01 Mar 2024 | 25.34 | 25.52 | 25.32 | 25.51 | 25.36 | 47,800 |
01 Mar 2024 | 0.063 Dividend | |||||
29 Feb 2024 | 25.48 | 25.51 | 25.45 | 25.46 | 25.25 | 23,800 |
28 Feb 2024 | 25.33 | 25.44 | 25.33 | 25.44 | 25.23 | 23,500 |
27 Feb 2024 | 25.41 | 25.43 | 25.37 | 25.40 | 25.19 | 81,000 |
26 Feb 2024 | 25.41 | 25.43 | 25.36 | 25.40 | 25.19 | 26,300 |
23 Feb 2024 | 25.40 | 25.49 | 25.37 | 25.45 | 25.24 | 48,600 |
22 Feb 2024 | 25.30 | 25.39 | 25.30 | 25.35 | 25.15 | 23,500 |
21 Feb 2024 | 25.42 | 25.44 | 25.33 | 25.36 | 25.16 | 13,600 |
20 Feb 2024 | 25.40 | 25.46 | 25.40 | 25.42 | 25.21 | 24,400 |
16 Feb 2024 | 25.35 | 25.40 | 25.35 | 25.40 | 25.19 | 51,200 |
15 Feb 2024 | 25.49 | 25.50 | 25.43 | 25.49 | 25.28 | 68,400 |
14 Feb 2024 | 25.28 | 25.42 | 25.28 | 25.39 | 25.18 | 37,900 |
13 Feb 2024 | 25.32 | 25.37 | 25.28 | 25.29 | 25.09 | 85,100 |
12 Feb 2024 | 25.49 | 25.59 | 25.49 | 25.55 | 25.34 | 175,800 |
09 Feb 2024 | 25.52 | 25.54 | 25.43 | 25.51 | 25.30 | 832,200 |
08 Feb 2024 | 25.58 | 25.59 | 25.54 | 25.55 | 25.34 | 26,400 |
07 Feb 2024 | 25.61 | 25.69 | 25.61 | 25.65 | 25.44 | 41,500 |
06 Feb 2024 | 25.62 | 25.71 | 25.62 | 25.70 | 25.49 | 50,000 |
05 Feb 2024 | 25.64 | 25.64 | 25.52 | 25.56 | 25.35 | 37,400 |
02 Feb 2024 | 25.80 | 25.80 | 25.72 | 25.77 | 25.56 | 33,200 |
01 Feb 2024 | 25.99 | 26.09 | 25.94 | 26.01 | 25.80 | 57,300 |
01 Feb 2024 | 0.064 Dividend | |||||
31 Jan 2024 | 25.98 | 25.98 | 25.90 | 25.91 | 25.64 | 34,100 |
30 Jan 2024 | 25.78 | 25.81 | 25.72 | 25.78 | 25.51 | 48,900 |
29 Jan 2024 | 25.66 | 25.79 | 25.66 | 25.76 | 25.49 | 52,900 |
26 Jan 2024 | 25.66 | 25.69 | 25.63 | 25.67 | 25.40 | 37,400 |
25 Jan 2024 | 25.59 | 25.69 | 25.59 | 25.66 | 25.39 | 43,300 |
24 Jan 2024 | 25.73 | 25.73 | 25.55 | 25.57 | 25.30 | 75,600 |
23 Jan 2024 | 25.65 | 25.65 | 25.58 | 25.63 | 25.36 | 35,000 |
22 Jan 2024 | 25.69 | 25.73 | 25.66 | 25.69 | 25.42 | 20,900 |
19 Jan 2024 | 25.62 | 25.64 | 25.58 | 25.63 | 25.36 | 13,200 |
18 Jan 2024 | 25.71 | 25.71 | 25.58 | 25.63 | 25.36 | 60,700 |
17 Jan 2024 | 25.64 | 25.69 | 25.63 | 25.67 | 25.40 | 40,500 |
16 Jan 2024 | 25.90 | 25.90 | 25.72 | 25.78 | 25.51 | 55,800 |
12 Jan 2024 | 25.88 | 26.03 | 25.88 | 25.97 | 25.70 | 77,700 |
11 Jan 2024 | 25.85 | 25.92 | 25.76 | 25.92 | 25.65 | 52,700 |
10 Jan 2024 | 25.86 | 25.89 | 25.76 | 25.78 | 25.51 | 405,400 |
09 Jan 2024 | 25.76 | 25.82 | 25.76 | 25.80 | 25.53 | 19,500 |
08 Jan 2024 | 25.68 | 25.86 | 25.68 | 25.81 | 25.54 | 35,100 |
05 Jan 2024 | 25.71 | 25.82 | 25.67 | 25.71 | 25.44 | 42,900 |
04 Jan 2024 | 25.78 | 25.81 | 25.74 | 25.75 | 25.48 | 22,500 |
03 Jan 2024 | 25.77 | 25.94 | 25.77 | 25.93 | 25.66 | 40,600 |
02 Jan 2024 | 25.89 | 25.93 | 25.85 | 25.89 | 25.61 | 37,700 |
29 Dec 2023 | 26.03 | 26.06 | 25.98 | 26.01 | 25.74 | 38,100 |
28 Dec 2023 | 26.11 | 26.13 | 26.06 | 26.08 | 25.80 | 38,000 |
27 Dec 2023 | 26.06 | 26.15 | 26.05 | 26.15 | 25.87 | 20,400 |
26 Dec 2023 | 25.94 | 25.97 | 25.93 | 25.96 | 25.69 | 29,300 |
22 Dec 2023 | 26.02 | 26.02 | 25.89 | 25.95 | 25.68 | 28,600 |
21 Dec 2023 | 25.99 | 25.99 | 25.91 | 25.94 | 25.67 | 26,900 |
20 Dec 2023 | 25.68 | 25.98 | 25.68 | 25.97 | 25.70 | 34,200 |
19 Dec 2023 | 25.89 | 25.92 | 25.83 | 25.91 | 25.64 | 91,100 |
18 Dec 2023 | 25.82 | 25.82 | 25.75 | 25.79 | 25.52 | 351,500 |
18 Dec 2023 | 0.148 Dividend | |||||
15 Dec 2023 | 26.04 | 26.09 | 25.98 | 26.03 | 25.61 | 38,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |