Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.80 | 25.80 | 25.76 | 25.77 | 25.77 | 3,477 |
20 May 2024 | 25.71 | 25.80 | 25.71 | 25.80 | 25.80 | 5,577 |
17 May 2024 | 25.82 | 25.82 | 25.75 | 25.80 | 25.80 | 4,380 |
16 May 2024 | 25.65 | 25.77 | 25.65 | 25.73 | 25.73 | 6,704 |
15 May 2024 | 25.77 | 25.82 | 25.67 | 25.69 | 25.69 | 3,723 |
14 May 2024 | 25.77 | 25.86 | 25.54 | 25.62 | 25.62 | 5,625 |
13 May 2024 | 25.82 | 25.82 | 25.58 | 25.67 | 25.67 | 14,640 |
10 May 2024 | 25.55 | 25.83 | 25.55 | 25.70 | 25.70 | 4,396 |
09 May 2024 | 25.74 | 25.89 | 25.73 | 25.73 | 25.73 | 3,653 |
08 May 2024 | 25.85 | 25.85 | 25.75 | 25.81 | 25.81 | 8,834 |
07 May 2024 | 25.88 | 25.88 | 25.79 | 25.85 | 25.85 | 3,202 |
06 May 2024 | 25.79 | 25.88 | 25.75 | 25.88 | 25.88 | 7,272 |
03 May 2024 | 25.83 | 25.89 | 25.79 | 25.83 | 25.83 | 2,011 |
02 May 2024 | 25.72 | 25.86 | 25.72 | 25.86 | 25.86 | 6,137 |
01 May 2024 | 25.70 | 25.71 | 25.66 | 25.71 | 25.71 | 2,935 |
30 Apr 2024 | 25.70 | 25.70 | 25.50 | 25.67 | 25.67 | 14,977 |
30 Apr 2024 | 0.59375 Dividend | |||||
29 Apr 2024 | 26.00 | 26.29 | 26.00 | 26.26 | 25.67 | 24,360 |
26 Apr 2024 | 26.06 | 26.07 | 25.94 | 25.94 | 25.35 | 24,083 |
25 Apr 2024 | 26.07 | 26.12 | 26.02 | 26.03 | 25.44 | 31,460 |
24 Apr 2024 | 26.04 | 26.23 | 26.04 | 26.10 | 25.51 | 23,692 |
23 Apr 2024 | 26.25 | 26.35 | 25.75 | 26.20 | 25.61 | 29,406 |
22 Apr 2024 | 26.22 | 26.33 | 26.16 | 26.25 | 25.66 | 7,265 |
19 Apr 2024 | 26.34 | 26.34 | 26.26 | 26.26 | 25.67 | 10,176 |
18 Apr 2024 | 26.25 | 26.31 | 26.10 | 26.22 | 25.62 | 21,717 |
17 Apr 2024 | 26.57 | 26.59 | 26.20 | 26.20 | 25.61 | 31,036 |
16 Apr 2024 | 26.49 | 26.49 | 26.21 | 26.24 | 25.65 | 20,471 |
15 Apr 2024 | 26.40 | 26.51 | 26.33 | 26.47 | 25.87 | 16,875 |
12 Apr 2024 | 26.22 | 26.32 | 26.20 | 26.32 | 25.72 | 2,801 |
11 Apr 2024 | 26.16 | 26.34 | 26.16 | 26.18 | 25.59 | 3,409 |
10 Apr 2024 | 26.11 | 26.21 | 26.10 | 26.15 | 25.56 | 5,248 |
09 Apr 2024 | 26.15 | 26.26 | 26.12 | 26.22 | 25.63 | 6,988 |
08 Apr 2024 | 26.39 | 26.39 | 26.23 | 26.23 | 25.64 | 3,239 |
05 Apr 2024 | 26.12 | 26.60 | 26.12 | 26.31 | 25.72 | 8,963 |
04 Apr 2024 | 26.24 | 26.27 | 26.20 | 26.23 | 25.64 | 4,871 |
03 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.66 | 484 |
02 Apr 2024 | 26.20 | 26.25 | 26.12 | 26.12 | 25.53 | 8,017 |
01 Apr 2024 | 26.25 | 26.25 | 26.12 | 26.15 | 25.56 | 9,021 |
28 Mar 2024 | 26.25 | 26.25 | 26.20 | 26.21 | 25.62 | 922 |
27 Mar 2024 | 26.20 | 26.25 | 26.20 | 26.24 | 25.65 | 4,222 |
26 Mar 2024 | 26.15 | 26.24 | 26.15 | 26.15 | 25.56 | 7,084 |
25 Mar 2024 | 26.10 | 26.25 | 26.10 | 26.15 | 25.56 | 18,644 |
22 Mar 2024 | 26.27 | 26.27 | 26.18 | 26.19 | 25.60 | 6,529 |
21 Mar 2024 | 26.37 | 26.37 | 26.24 | 26.30 | 25.70 | 2,220 |
20 Mar 2024 | 26.15 | 26.35 | 26.15 | 26.35 | 25.75 | 4,781 |
19 Mar 2024 | 26.11 | 26.25 | 26.10 | 26.15 | 25.56 | 4,009 |
18 Mar 2024 | 26.14 | 26.35 | 26.00 | 26.16 | 25.57 | 11,511 |
15 Mar 2024 | 25.96 | 26.34 | 25.96 | 26.15 | 25.56 | 9,004 |
14 Mar 2024 | 26.05 | 26.07 | 26.00 | 26.02 | 25.43 | 4,346 |
13 Mar 2024 | 25.98 | 26.07 | 25.87 | 26.07 | 25.48 | 4,029 |
12 Mar 2024 | 25.87 | 26.06 | 25.87 | 26.05 | 25.46 | 9,572 |
11 Mar 2024 | 26.16 | 26.17 | 25.80 | 26.06 | 25.47 | 33,226 |
08 Mar 2024 | 26.16 | 26.16 | 26.10 | 26.11 | 25.52 | 15,718 |
07 Mar 2024 | 26.20 | 26.20 | 26.15 | 26.16 | 25.57 | 6,513 |
06 Mar 2024 | 26.27 | 26.27 | 26.10 | 26.14 | 25.55 | 17,857 |
05 Mar 2024 | 26.17 | 26.20 | 26.15 | 26.15 | 25.56 | 6,796 |
04 Mar 2024 | 26.27 | 26.27 | 26.05 | 26.05 | 25.46 | 515 |
01 Mar 2024 | 26.19 | 26.24 | 26.02 | 26.21 | 25.62 | 4,536 |
29 Feb 2024 | 26.08 | 26.18 | 26.04 | 26.10 | 25.51 | 5,319 |
28 Feb 2024 | 26.01 | 26.10 | 26.00 | 26.00 | 25.41 | 14,164 |
27 Feb 2024 | 26.04 | 26.04 | 25.93 | 25.93 | 25.34 | 6,202 |
26 Feb 2024 | 26.06 | 26.09 | 25.98 | 26.00 | 25.41 | 14,880 |
23 Feb 2024 | 26.15 | 26.29 | 26.13 | 26.15 | 25.56 | 8,539 |
22 Feb 2024 | 26.10 | 26.11 | 26.06 | 26.10 | 25.51 | 3,390 |
21 Feb 2024 | 26.12 | 26.20 | 26.08 | 26.10 | 25.51 | 17,417 |
20 Feb 2024 | 26.21 | 26.33 | 26.08 | 26.16 | 25.56 | 7,759 |
16 Feb 2024 | 26.11 | 26.50 | 26.07 | 26.40 | 25.80 | 9,525 |
15 Feb 2024 | 25.98 | 26.21 | 25.98 | 26.21 | 25.62 | 6,156 |
14 Feb 2024 | 26.03 | 26.19 | 25.95 | 25.97 | 25.38 | 9,031 |
13 Feb 2024 | 26.06 | 26.21 | 26.03 | 26.15 | 25.55 | 2,986 |
12 Feb 2024 | 26.30 | 26.30 | 26.01 | 26.06 | 25.47 | 27,662 |
09 Feb 2024 | 26.24 | 26.34 | 26.24 | 26.34 | 25.74 | 738 |
08 Feb 2024 | 26.17 | 26.17 | 26.08 | 26.17 | 25.58 | 3,739 |
07 Feb 2024 | 26.30 | 26.40 | 26.12 | 26.17 | 25.58 | 3,503 |
06 Feb 2024 | 26.10 | 26.46 | 26.10 | 26.29 | 25.70 | 2,840 |
05 Feb 2024 | 26.08 | 26.18 | 26.06 | 26.11 | 25.52 | 8,655 |
02 Feb 2024 | 26.09 | 26.24 | 26.07 | 26.24 | 25.65 | 3,062 |
01 Feb 2024 | 26.17 | 26.17 | 26.06 | 26.06 | 25.47 | 8,138 |
31 Jan 2024 | 26.60 | 26.60 | 26.10 | 26.10 | 25.51 | 3,355 |
31 Jan 2024 | 0.59375 Dividend | |||||
30 Jan 2024 | 26.65 | 26.74 | 26.65 | 26.70 | 25.52 | 2,498 |
29 Jan 2024 | 26.65 | 26.79 | 26.65 | 26.74 | 25.56 | 3,935 |
26 Jan 2024 | 26.75 | 26.85 | 26.75 | 26.85 | 25.66 | 4,204 |
25 Jan 2024 | 26.75 | 26.80 | 26.75 | 26.80 | 25.61 | 13,249 |
24 Jan 2024 | 26.76 | 26.76 | 26.47 | 26.75 | 25.56 | 1,563 |
23 Jan 2024 | 26.80 | 26.80 | 26.70 | 26.75 | 25.56 | 3,535 |
22 Jan 2024 | 26.72 | 26.83 | 26.72 | 26.76 | 25.57 | 13,229 |
19 Jan 2024 | 26.69 | 26.78 | 26.42 | 26.72 | 25.54 | 8,133 |
18 Jan 2024 | 26.60 | 26.77 | 26.60 | 26.71 | 25.53 | 3,514 |
17 Jan 2024 | 26.76 | 26.76 | 26.52 | 26.68 | 25.50 | 2,749 |
16 Jan 2024 | 26.71 | 26.81 | 26.71 | 26.76 | 25.57 | 9,109 |
12 Jan 2024 | 26.85 | 26.85 | 26.71 | 26.72 | 25.53 | 7,617 |
11 Jan 2024 | 26.80 | 26.85 | 26.80 | 26.85 | 25.66 | 3,511 |
10 Jan 2024 | 26.75 | 26.80 | 26.75 | 26.80 | 25.61 | 1,326 |
09 Jan 2024 | 26.69 | 26.85 | 26.69 | 26.80 | 25.61 | 6,722 |
08 Jan 2024 | 26.75 | 26.75 | 26.53 | 26.71 | 25.53 | 8,631 |
05 Jan 2024 | 26.60 | 26.75 | 26.60 | 26.75 | 25.56 | 7,487 |
04 Jan 2024 | 26.37 | 26.60 | 26.37 | 26.60 | 25.42 | 6,944 |
03 Jan 2024 | 26.47 | 26.47 | 26.26 | 26.33 | 25.16 | 4,274 |
02 Jan 2024 | 26.30 | 26.47 | 26.15 | 26.26 | 25.10 | 10,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |