Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 25.48 | 25.49 | 25.21 | 25.29 | 25.29 | 104,197 |
29 Apr 2024 | 25.49 | 25.56 | 25.46 | 25.52 | 25.52 | 32,964 |
26 Apr 2024 | 25.50 | 25.62 | 25.41 | 25.47 | 25.47 | 31,484 |
25 Apr 2024 | 25.47 | 25.54 | 25.30 | 25.50 | 25.50 | 55,407 |
24 Apr 2024 | 25.57 | 25.61 | 25.48 | 25.59 | 25.59 | 49,092 |
23 Apr 2024 | 25.58 | 25.66 | 25.55 | 25.57 | 25.57 | 316,885 |
22 Apr 2024 | 25.61 | 25.65 | 25.51 | 25.53 | 25.53 | 395,900 |
19 Apr 2024 | 25.60 | 25.65 | 25.52 | 25.53 | 25.53 | 44,814 |
18 Apr 2024 | 25.65 | 25.78 | 25.51 | 25.57 | 25.57 | 181,718 |
17 Apr 2024 | 25.92 | 25.92 | 25.67 | 25.70 | 25.70 | 149,667 |
16 Apr 2024 | 25.92 | 26.07 | 25.70 | 25.75 | 25.75 | 271,946 |
15 Apr 2024 | 26.07 | 26.08 | 25.92 | 25.93 | 25.93 | 119,828 |
12 Apr 2024 | 26.07 | 26.14 | 26.02 | 26.07 | 26.07 | 63,884 |
11 Apr 2024 | 26.02 | 26.09 | 25.95 | 26.05 | 26.05 | 66,120 |
10 Apr 2024 | 26.08 | 26.08 | 25.92 | 26.00 | 26.00 | 81,065 |
09 Apr 2024 | 26.27 | 26.27 | 26.12 | 26.12 | 26.12 | 32,125 |
08 Apr 2024 | 26.27 | 26.30 | 26.17 | 26.24 | 26.24 | 40,100 |
05 Apr 2024 | 26.32 | 26.36 | 26.22 | 26.25 | 26.25 | 35,943 |
04 Apr 2024 | 26.31 | 26.38 | 26.27 | 26.32 | 26.32 | 50,043 |
03 Apr 2024 | 26.18 | 26.32 | 26.18 | 26.27 | 26.27 | 63,554 |
02 Apr 2024 | 26.24 | 26.33 | 26.13 | 26.22 | 26.22 | 42,362 |
01 Apr 2024 | 26.31 | 26.37 | 26.09 | 26.37 | 26.37 | 64,953 |
28 Mar 2024 | 26.39 | 26.43 | 26.25 | 26.31 | 26.31 | 117,067 |
27 Mar 2024 | 26.14 | 26.39 | 26.03 | 26.39 | 26.39 | 74,470 |
27 Mar 2024 | 0.40625 Dividend | |||||
26 Mar 2024 | 26.35 | 26.48 | 26.33 | 26.37 | 25.96 | 35,483 |
25 Mar 2024 | 26.48 | 26.55 | 26.32 | 26.34 | 25.93 | 42,774 |
22 Mar 2024 | 26.61 | 26.64 | 26.30 | 26.47 | 26.06 | 30,818 |
21 Mar 2024 | 26.61 | 26.65 | 26.48 | 26.50 | 26.09 | 61,944 |
20 Mar 2024 | 26.46 | 26.55 | 26.40 | 26.52 | 26.11 | 54,124 |
19 Mar 2024 | 26.16 | 26.43 | 26.08 | 26.42 | 26.01 | 64,751 |
18 Mar 2024 | 26.10 | 26.22 | 26.01 | 26.16 | 25.76 | 97,966 |
15 Mar 2024 | 26.25 | 26.25 | 26.05 | 26.05 | 25.65 | 80,195 |
14 Mar 2024 | 26.38 | 26.38 | 26.15 | 26.25 | 25.85 | 27,306 |
13 Mar 2024 | 26.46 | 26.52 | 26.35 | 26.35 | 25.94 | 41,931 |
12 Mar 2024 | 26.35 | 26.52 | 26.28 | 26.48 | 26.07 | 69,482 |
11 Mar 2024 | 26.44 | 26.45 | 26.35 | 26.35 | 25.94 | 38,792 |
08 Mar 2024 | 26.45 | 26.45 | 26.39 | 26.45 | 26.04 | 41,396 |
07 Mar 2024 | 26.43 | 26.45 | 26.34 | 26.45 | 26.04 | 18,151 |
06 Mar 2024 | 26.20 | 26.41 | 26.12 | 26.32 | 25.91 | 68,219 |
05 Mar 2024 | 26.23 | 26.23 | 26.09 | 26.16 | 25.76 | 94,159 |
04 Mar 2024 | 26.18 | 26.23 | 26.14 | 26.14 | 25.74 | 74,483 |
01 Mar 2024 | 26.18 | 26.30 | 26.09 | 26.21 | 25.81 | 78,195 |
29 Feb 2024 | 26.24 | 26.32 | 26.09 | 26.13 | 25.73 | 169,768 |
28 Feb 2024 | 26.39 | 26.44 | 26.20 | 26.24 | 25.84 | 60,543 |
27 Feb 2024 | 26.44 | 26.44 | 26.25 | 26.32 | 25.91 | 34,304 |
26 Feb 2024 | 26.55 | 26.57 | 26.35 | 26.40 | 25.99 | 47,660 |
23 Feb 2024 | 26.43 | 26.53 | 26.38 | 26.46 | 26.05 | 107,902 |
22 Feb 2024 | 26.42 | 26.44 | 26.31 | 26.35 | 25.94 | 32,572 |
21 Feb 2024 | 26.49 | 26.50 | 26.27 | 26.27 | 25.87 | 77,230 |
20 Feb 2024 | 26.35 | 26.50 | 26.35 | 26.44 | 26.03 | 29,861 |
16 Feb 2024 | 26.40 | 26.46 | 26.30 | 26.38 | 25.97 | 35,323 |
15 Feb 2024 | 26.42 | 26.50 | 26.32 | 26.42 | 26.01 | 31,299 |
14 Feb 2024 | 26.40 | 26.45 | 26.35 | 26.36 | 25.95 | 31,399 |
13 Feb 2024 | 26.40 | 26.48 | 26.28 | 26.34 | 25.93 | 61,450 |
12 Feb 2024 | 26.61 | 26.68 | 26.55 | 26.60 | 26.19 | 70,003 |
09 Feb 2024 | 26.58 | 26.64 | 26.51 | 26.60 | 26.19 | 62,916 |
08 Feb 2024 | 26.55 | 26.57 | 26.42 | 26.55 | 26.14 | 57,810 |
07 Feb 2024 | 26.59 | 26.62 | 26.50 | 26.53 | 26.12 | 56,526 |
06 Feb 2024 | 26.51 | 26.64 | 26.48 | 26.50 | 26.09 | 47,603 |
05 Feb 2024 | 26.59 | 26.65 | 26.43 | 26.49 | 26.08 | 46,304 |
02 Feb 2024 | 26.63 | 26.72 | 26.55 | 26.64 | 26.23 | 63,936 |
01 Feb 2024 | 26.66 | 26.79 | 26.55 | 26.71 | 26.30 | 102,928 |
31 Jan 2024 | 26.47 | 26.86 | 26.27 | 26.66 | 26.25 | 285,185 |
30 Jan 2024 | 26.39 | 26.53 | 26.32 | 26.51 | 26.10 | 48,503 |
29 Jan 2024 | 26.35 | 26.39 | 26.21 | 26.36 | 25.95 | 71,366 |
26 Jan 2024 | 26.20 | 26.43 | 26.14 | 26.28 | 25.88 | 48,304 |
25 Jan 2024 | 26.06 | 26.28 | 26.01 | 26.22 | 25.82 | 76,236 |
24 Jan 2024 | 26.03 | 26.04 | 25.95 | 25.99 | 25.59 | 45,796 |
23 Jan 2024 | 26.04 | 26.04 | 25.90 | 26.00 | 25.60 | 52,576 |
22 Jan 2024 | 26.04 | 26.04 | 25.93 | 26.02 | 25.62 | 74,970 |
19 Jan 2024 | 25.91 | 26.00 | 25.83 | 26.00 | 25.60 | 54,499 |
18 Jan 2024 | 25.90 | 25.92 | 25.82 | 25.89 | 25.49 | 53,826 |
17 Jan 2024 | 25.84 | 25.87 | 25.75 | 25.82 | 25.42 | 89,186 |
16 Jan 2024 | 25.93 | 25.97 | 25.80 | 25.87 | 25.47 | 49,193 |
12 Jan 2024 | 25.90 | 25.98 | 25.84 | 25.89 | 25.49 | 87,269 |
11 Jan 2024 | 25.88 | 25.93 | 25.80 | 25.83 | 25.43 | 83,276 |
10 Jan 2024 | 26.01 | 26.08 | 25.82 | 25.82 | 25.42 | 67,691 |
09 Jan 2024 | 25.98 | 25.98 | 25.90 | 25.94 | 25.54 | 47,845 |
08 Jan 2024 | 26.01 | 26.02 | 25.88 | 25.95 | 25.55 | 43,079 |
05 Jan 2024 | 26.02 | 26.04 | 25.88 | 25.95 | 25.55 | 60,373 |
04 Jan 2024 | 26.00 | 26.02 | 25.93 | 26.02 | 25.62 | 33,532 |
03 Jan 2024 | 26.07 | 26.09 | 25.88 | 26.00 | 25.60 | 105,937 |
02 Jan 2024 | 26.07 | 26.19 | 26.01 | 26.12 | 25.72 | 67,331 |
29 Dec 2023 | 26.16 | 26.24 | 26.03 | 26.17 | 25.77 | 129,377 |
28 Dec 2023 | 26.27 | 26.30 | 26.06 | 26.09 | 25.69 | 71,350 |
28 Dec 2023 | 0.40625 Dividend | |||||
27 Dec 2023 | 26.49 | 26.69 | 26.40 | 26.61 | 25.80 | 63,157 |
26 Dec 2023 | 26.43 | 26.52 | 26.34 | 26.45 | 25.64 | 49,982 |
22 Dec 2023 | 26.46 | 26.50 | 26.35 | 26.38 | 25.58 | 70,988 |
21 Dec 2023 | 26.51 | 26.57 | 26.32 | 26.33 | 25.53 | 214,493 |
20 Dec 2023 | 26.33 | 26.52 | 26.33 | 26.39 | 25.59 | 95,220 |
19 Dec 2023 | 26.35 | 26.38 | 26.22 | 26.28 | 25.48 | 111,194 |
18 Dec 2023 | 26.49 | 26.49 | 26.16 | 26.26 | 25.46 | 81,674 |
15 Dec 2023 | 26.59 | 26.60 | 26.40 | 26.41 | 25.61 | 48,632 |
14 Dec 2023 | 26.41 | 26.69 | 26.41 | 26.59 | 25.78 | 99,425 |
13 Dec 2023 | 26.04 | 26.36 | 26.03 | 26.35 | 25.55 | 91,145 |
12 Dec 2023 | 25.94 | 26.06 | 25.88 | 26.05 | 25.26 | 148,284 |
11 Dec 2023 | 25.96 | 25.98 | 25.76 | 25.95 | 25.16 | 53,186 |
08 Dec 2023 | 25.94 | 26.02 | 25.87 | 25.96 | 25.17 | 51,390 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |