Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.52 | 25.52 | 25.48 | 25.51 | 25.51 | 9,597 |
02 May 2024 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | 26,003 |
01 May 2024 | 25.47 | 25.53 | 25.46 | 25.53 | 25.53 | 21,000 |
30 Apr 2024 | 25.45 | 25.51 | 25.45 | 25.51 | 25.51 | 21,116 |
29 Apr 2024 | 25.43 | 25.47 | 25.43 | 25.47 | 25.47 | 8,309 |
26 Apr 2024 | 25.45 | 25.47 | 25.43 | 25.43 | 25.43 | 5,213 |
25 Apr 2024 | 25.47 | 25.49 | 25.45 | 25.49 | 25.49 | 136,788 |
24 Apr 2024 | 25.41 | 25.48 | 25.36 | 25.48 | 25.48 | 127,418 |
23 Apr 2024 | 25.36 | 25.46 | 25.34 | 25.45 | 25.45 | 247,228 |
22 Apr 2024 | 25.42 | 25.42 | 25.35 | 25.40 | 25.40 | 28,515 |
19 Apr 2024 | 25.41 | 25.43 | 25.41 | 25.41 | 25.41 | 18,664 |
18 Apr 2024 | 25.41 | 25.41 | 25.40 | 25.41 | 25.41 | 20,822 |
17 Apr 2024 | 25.40 | 25.41 | 25.39 | 25.40 | 25.40 | 35,692 |
16 Apr 2024 | 25.38 | 25.39 | 25.38 | 25.38 | 25.38 | 2,972 |
15 Apr 2024 | 25.39 | 25.39 | 25.34 | 25.38 | 25.38 | 22,538 |
12 Apr 2024 | 25.33 | 25.39 | 25.33 | 25.38 | 25.38 | 40,781 |
11 Apr 2024 | 25.31 | 25.37 | 25.31 | 25.37 | 25.37 | 44,381 |
10 Apr 2024 | 25.31 | 25.37 | 25.31 | 25.36 | 25.36 | 24,829 |
09 Apr 2024 | 25.33 | 25.39 | 25.31 | 25.37 | 25.37 | 49,510 |
08 Apr 2024 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | 14,102 |
05 Apr 2024 | 25.40 | 25.40 | 25.32 | 25.34 | 25.34 | 9,205 |
04 Apr 2024 | 25.31 | 25.40 | 25.30 | 25.30 | 25.30 | 30,143 |
03 Apr 2024 | 25.34 | 25.36 | 25.33 | 25.36 | 25.36 | 8,053 |
02 Apr 2024 | 25.30 | 25.33 | 25.30 | 25.30 | 25.30 | 41,990 |
01 Apr 2024 | 25.40 | 25.40 | 25.30 | 25.34 | 25.34 | 72,391 |
28 Mar 2024 | 25.40 | 25.40 | 25.26 | 25.26 | 25.26 | 206,146 |
27 Mar 2024 | 25.40 | 25.40 | 25.33 | 25.33 | 25.33 | 27,408 |
26 Mar 2024 | 25.32 | 25.45 | 25.32 | 25.45 | 25.45 | 9,848 |
25 Mar 2024 | 25.35 | 25.45 | 25.32 | 25.43 | 25.43 | 16,413 |
22 Mar 2024 | 25.43 | 25.43 | 25.40 | 25.43 | 25.43 | 8,193 |
21 Mar 2024 | 25.46 | 25.46 | 25.36 | 25.36 | 25.36 | 20,852 |
20 Mar 2024 | 25.39 | 25.42 | 25.33 | 25.39 | 25.39 | 16,339 |
19 Mar 2024 | 25.30 | 25.39 | 25.30 | 25.36 | 25.36 | 28,521 |
18 Mar 2024 | 25.30 | 25.38 | 25.28 | 25.30 | 25.30 | 42,330 |
15 Mar 2024 | 25.38 | 25.41 | 25.32 | 25.32 | 25.32 | 200,469 |
14 Mar 2024 | 25.26 | 25.44 | 25.26 | 25.38 | 25.38 | 65,168 |
13 Mar 2024 | 25.19 | 25.43 | 25.19 | 25.40 | 25.40 | 36,237 |
12 Mar 2024 | 25.25 | 25.34 | 25.16 | 25.30 | 25.30 | 109,865 |
11 Mar 2024 | 25.23 | 25.39 | 25.19 | 25.21 | 25.21 | 174,260 |
08 Mar 2024 | 25.28 | 25.33 | 25.24 | 25.28 | 25.28 | 36,631 |
07 Mar 2024 | 25.38 | 25.38 | 25.28 | 25.28 | 25.28 | 14,425 |
06 Mar 2024 | 25.38 | 25.38 | 25.30 | 25.33 | 25.33 | 7,329 |
05 Mar 2024 | 25.23 | 25.38 | 25.19 | 25.38 | 25.38 | 35,980 |
04 Mar 2024 | 25.30 | 25.36 | 25.25 | 25.30 | 25.30 | 5,116 |
01 Mar 2024 | 25.16 | 25.35 | 25.16 | 25.28 | 25.28 | 19,145 |
29 Feb 2024 | 25.43 | 25.80 | 25.16 | 25.42 | 25.42 | 176,815 |
29 Feb 2024 | 0.70515 Dividend | |||||
28 Feb 2024 | 25.80 | 25.89 | 25.80 | 25.84 | 25.14 | 67,300 |
27 Feb 2024 | 25.85 | 25.85 | 25.83 | 25.84 | 25.13 | 12,199 |
26 Feb 2024 | 25.77 | 25.86 | 25.77 | 25.84 | 25.13 | 38,304 |
23 Feb 2024 | 25.88 | 25.88 | 25.82 | 25.84 | 25.13 | 17,989 |
22 Feb 2024 | 25.88 | 25.88 | 25.81 | 25.85 | 25.14 | 7,459 |
21 Feb 2024 | 25.85 | 25.85 | 25.77 | 25.83 | 25.13 | 13,856 |
20 Feb 2024 | 25.78 | 25.85 | 25.75 | 25.84 | 25.13 | 35,784 |
16 Feb 2024 | 25.72 | 25.79 | 25.72 | 25.79 | 25.09 | 77,249 |
15 Feb 2024 | 25.73 | 25.80 | 25.73 | 25.78 | 25.08 | 84,786 |
14 Feb 2024 | 25.72 | 25.77 | 25.72 | 25.75 | 25.05 | 14,935 |
13 Feb 2024 | 25.75 | 25.77 | 25.71 | 25.75 | 25.05 | 34,408 |
12 Feb 2024 | 25.77 | 25.79 | 25.74 | 25.74 | 25.04 | 8,702 |
09 Feb 2024 | 25.69 | 25.79 | 25.69 | 25.73 | 25.03 | 30,982 |
08 Feb 2024 | 25.73 | 25.76 | 25.73 | 25.75 | 25.05 | 13,050 |
07 Feb 2024 | 25.70 | 25.78 | 25.70 | 25.78 | 25.08 | 31,390 |
06 Feb 2024 | 25.69 | 25.76 | 25.69 | 25.76 | 25.06 | 16,005 |
05 Feb 2024 | 25.70 | 25.72 | 25.68 | 25.70 | 25.00 | 156,885 |
02 Feb 2024 | 25.74 | 25.78 | 25.73 | 25.73 | 25.03 | 397,841 |
01 Feb 2024 | 25.76 | 25.76 | 25.66 | 25.71 | 25.01 | 41,500 |
31 Jan 2024 | 25.63 | 25.76 | 25.63 | 25.70 | 25.00 | 49,500 |
30 Jan 2024 | 25.65 | 25.82 | 25.65 | 25.76 | 25.06 | 46,158 |
29 Jan 2024 | 25.80 | 25.83 | 25.77 | 25.78 | 25.08 | 1,200,427 |
26 Jan 2024 | 25.65 | 25.85 | 25.65 | 25.82 | 25.12 | 732,579 |
25 Jan 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.00 | 79,337 |
24 Jan 2024 | 25.50 | 25.61 | 25.50 | 25.60 | 24.90 | 76,383 |
23 Jan 2024 | 25.46 | 25.51 | 25.40 | 25.51 | 24.81 | 92,982 |
22 Jan 2024 | 25.42 | 25.50 | 25.38 | 25.47 | 24.77 | 408,424 |
19 Jan 2024 | 25.60 | 25.60 | 25.40 | 25.50 | 24.80 | 19,746 |
18 Jan 2024 | 25.36 | 25.50 | 25.36 | 25.48 | 24.78 | 8,400 |
17 Jan 2024 | 25.61 | 25.61 | 25.44 | 25.48 | 24.79 | 2,642 |
16 Jan 2024 | 25.45 | 25.49 | 25.41 | 25.49 | 24.79 | 19,970 |
12 Jan 2024 | 25.44 | 25.46 | 25.40 | 25.45 | 24.76 | 4,485 |
11 Jan 2024 | 25.25 | 25.47 | 25.25 | 25.42 | 24.73 | 13,154 |
10 Jan 2024 | 25.33 | 25.47 | 25.30 | 25.30 | 24.61 | 9,932 |
09 Jan 2024 | 25.44 | 25.49 | 25.30 | 25.36 | 24.67 | 20,541 |
08 Jan 2024 | 25.36 | 25.41 | 25.24 | 25.34 | 24.65 | 16,211 |
05 Jan 2024 | 25.24 | 25.33 | 25.14 | 25.14 | 24.45 | 37,475 |
04 Jan 2024 | 25.15 | 25.41 | 25.15 | 25.24 | 24.55 | 14,862 |
03 Jan 2024 | 25.03 | 25.38 | 25.00 | 25.03 | 24.35 | 96,446 |
02 Jan 2024 | 25.15 | 25.55 | 25.15 | 25.39 | 24.70 | 19,124 |
29 Dec 2023 | 25.74 | 25.74 | 25.01 | 25.01 | 24.33 | 60,276 |
28 Dec 2023 | 25.75 | 25.75 | 25.43 | 25.75 | 25.05 | 15,876 |
27 Dec 2023 | 25.60 | 25.74 | 25.55 | 25.68 | 24.98 | 9,182 |
26 Dec 2023 | 25.42 | 25.69 | 25.40 | 25.40 | 24.71 | 21,127 |
22 Dec 2023 | 25.50 | 25.67 | 25.30 | 25.50 | 24.80 | 14,593 |
21 Dec 2023 | 25.45 | 25.60 | 25.39 | 25.43 | 24.74 | 12,782 |
20 Dec 2023 | 25.59 | 25.67 | 25.34 | 25.41 | 24.72 | 27,503 |
19 Dec 2023 | 25.48 | 25.68 | 25.48 | 25.66 | 24.96 | 15,775 |
18 Dec 2023 | 25.40 | 25.62 | 25.40 | 25.62 | 24.92 | 20,612 |
15 Dec 2023 | 25.67 | 25.67 | 25.31 | 25.53 | 24.83 | 12,492 |
14 Dec 2023 | 25.54 | 25.64 | 25.46 | 25.63 | 24.93 | 26,516 |
13 Dec 2023 | 25.60 | 25.65 | 25.60 | 25.61 | 24.91 | 22,154 |
12 Dec 2023 | 25.59 | 25.61 | 25.52 | 25.53 | 24.83 | 23,202 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |