Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.99 | 26.01 | 25.99 | 26.01 | 26.01 | 35,039 |
01 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.137831 Dividend | |||||
30 Apr 2024 | 26.10 | 26.12 | 26.09 | 26.09 | 25.95 | 185,920 |
29 Apr 2024 | 26.08 | 26.10 | 26.07 | 26.08 | 25.94 | 150,508 |
26 Apr 2024 | 26.07 | 26.08 | 26.06 | 26.06 | 25.92 | 145,480 |
24 Apr 2024 | 26.07 | 26.07 | 26.05 | 26.07 | 25.93 | 57,141 |
23 Apr 2024 | 26.06 | 26.06 | 26.03 | 26.04 | 25.90 | 49,088 |
22 Apr 2024 | 26.05 | 26.07 | 26.01 | 26.01 | 25.87 | 300,724 |
19 Apr 2024 | 26.07 | 26.07 | 26.05 | 26.05 | 25.91 | 26,542 |
18 Apr 2024 | 26.04 | 26.07 | 26.04 | 26.07 | 25.93 | 83,761 |
17 Apr 2024 | 26.05 | 26.06 | 26.03 | 26.05 | 25.91 | 186,073 |
16 Apr 2024 | 26.05 | 26.05 | 26.03 | 26.03 | 25.89 | 60,667 |
15 Apr 2024 | 26.05 | 26.06 | 26.03 | 26.03 | 25.89 | 76,125 |
12 Apr 2024 | 26.04 | 26.05 | 26.03 | 26.05 | 25.91 | 114,184 |
11 Apr 2024 | 26.06 | 26.06 | 26.02 | 26.02 | 25.88 | 143,768 |
10 Apr 2024 | 26.04 | 26.06 | 26.03 | 26.03 | 25.89 | 134,708 |
09 Apr 2024 | 26.04 | 26.04 | 26.02 | 26.04 | 25.90 | 64,375 |
08 Apr 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 25.86 | 117,726 |
05 Apr 2024 | 26.02 | 26.03 | 26.01 | 26.03 | 25.89 | 78,240 |
04 Apr 2024 | 26.01 | 26.02 | 26.00 | 26.02 | 25.88 | 99,521 |
03 Apr 2024 | 25.98 | 26.00 | 25.97 | 25.99 | 25.85 | 79,432 |
02 Apr 2024 | 25.97 | 25.99 | 25.96 | 25.97 | 25.83 | 69,734 |
02 Apr 2024 | 0.109138 Dividend | |||||
28 Mar 2024 | 26.10 | 26.11 | 26.07 | 26.07 | 25.82 | 155,563 |
27 Mar 2024 | 26.08 | 26.10 | 26.07 | 26.09 | 25.84 | 78,269 |
26 Mar 2024 | 26.09 | 26.10 | 26.06 | 26.06 | 25.81 | 71,701 |
25 Mar 2024 | 26.07 | 26.09 | 26.05 | 26.06 | 25.81 | 104,273 |
22 Mar 2024 | 26.07 | 26.08 | 26.05 | 26.05 | 25.80 | 89,083 |
21 Mar 2024 | 26.05 | 26.07 | 26.04 | 26.07 | 25.82 | 92,659 |
20 Mar 2024 | 26.06 | 26.06 | 26.03 | 26.05 | 25.80 | 43,089 |
19 Mar 2024 | 26.03 | 26.06 | 26.03 | 26.04 | 25.79 | 62,921 |
18 Mar 2024 | 26.02 | 26.04 | 26.01 | 26.03 | 25.78 | 56,403 |
15 Mar 2024 | 26.04 | 26.04 | 26.01 | 26.01 | 25.76 | 135,758 |
14 Mar 2024 | 26.01 | 26.04 | 26.00 | 26.03 | 25.78 | 176,178 |
13 Mar 2024 | 26.00 | 26.02 | 25.99 | 25.99 | 25.74 | 104,284 |
12 Mar 2024 | 26.03 | 26.03 | 25.99 | 25.99 | 25.74 | 286,726 |
11 Mar 2024 | 25.99 | 26.02 | 25.99 | 25.99 | 25.74 | 36,454 |
08 Mar 2024 | 26.02 | 26.02 | 25.99 | 25.99 | 25.74 | 133,615 |
07 Mar 2024 | 25.97 | 26.01 | 25.97 | 25.98 | 25.73 | 227,876 |
06 Mar 2024 | 25.99 | 25.99 | 25.97 | 25.98 | 25.73 | 57,166 |
05 Mar 2024 | 25.96 | 25.99 | 25.96 | 25.99 | 25.74 | 93,007 |
04 Mar 2024 | 25.95 | 25.98 | 25.95 | 25.96 | 25.71 | 102,456 |
01 Mar 2024 | 25.94 | 25.99 | 25.94 | 25.99 | 25.74 | 2,107,098 |
01 Mar 2024 | 0.101018 Dividend | |||||
29 Feb 2024 | 26.05 | 26.07 | 26.03 | 26.03 | 25.68 | 62,915 |
28 Feb 2024 | 26.03 | 26.06 | 26.02 | 26.03 | 25.68 | 140,987 |
27 Feb 2024 | 26.04 | 26.04 | 26.03 | 26.03 | 25.68 | 104,547 |
26 Feb 2024 | 26.04 | 26.04 | 26.01 | 26.01 | 25.66 | 58,984 |
23 Feb 2024 | 26.04 | 26.04 | 26.01 | 26.04 | 25.69 | 271,815 |
22 Feb 2024 | 26.00 | 26.03 | 26.00 | 26.00 | 25.65 | 69,042 |
21 Feb 2024 | 25.98 | 26.03 | 25.98 | 26.03 | 25.68 | 47,757 |
20 Feb 2024 | 25.98 | 26.00 | 25.97 | 25.98 | 25.63 | 95,784 |
19 Feb 2024 | 26.00 | 26.00 | 25.97 | 25.97 | 25.62 | 206,024 |
16 Feb 2024 | 25.99 | 25.99 | 25.95 | 25.98 | 25.63 | 154,986 |
15 Feb 2024 | 25.97 | 25.98 | 25.94 | 25.98 | 25.63 | 249,690 |
14 Feb 2024 | 25.98 | 25.98 | 25.93 | 25.93 | 25.59 | 79,199 |
13 Feb 2024 | 25.97 | 25.97 | 25.95 | 25.96 | 25.61 | 46,770 |
12 Feb 2024 | 25.92 | 25.96 | 25.92 | 25.95 | 25.61 | 114,774 |
09 Feb 2024 | 25.96 | 25.96 | 25.92 | 25.92 | 25.58 | 74,424 |
08 Feb 2024 | 25.94 | 25.94 | 25.91 | 25.91 | 25.57 | 150,381 |
07 Feb 2024 | 25.94 | 25.95 | 25.91 | 25.92 | 25.58 | 108,964 |
06 Feb 2024 | 25.94 | 25.94 | 25.90 | 25.94 | 25.60 | 86,056 |
05 Feb 2024 | 25.94 | 25.94 | 25.90 | 25.93 | 25.59 | 59,423 |
02 Feb 2024 | 25.94 | 25.94 | 25.89 | 25.90 | 25.56 | 78,932 |
01 Feb 2024 | 26.03 | 26.03 | 25.89 | 25.92 | 25.58 | 67,751 |
01 Feb 2024 | 0.114993 Dividend | |||||
31 Jan 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 25.57 | 50,002 |
30 Jan 2024 | 26.02 | 26.02 | 25.98 | 25.98 | 25.52 | 109,925 |
29 Jan 2024 | 26.01 | 26.01 | 25.98 | 26.01 | 25.55 | 69,769 |
25 Jan 2024 | 26.00 | 26.00 | 25.97 | 26.00 | 25.54 | 58,948 |
24 Jan 2024 | 25.97 | 26.00 | 25.95 | 25.96 | 25.50 | 65,722 |
23 Jan 2024 | 25.98 | 25.98 | 25.94 | 25.94 | 25.48 | 111,540 |
22 Jan 2024 | 25.95 | 25.97 | 25.93 | 25.93 | 25.47 | 49,038 |
19 Jan 2024 | 25.90 | 25.95 | 25.90 | 25.95 | 25.49 | 100,281 |
18 Jan 2024 | 25.93 | 25.94 | 25.90 | 25.90 | 25.44 | 66,100 |
17 Jan 2024 | 25.92 | 25.94 | 25.90 | 25.93 | 25.47 | 44,753 |
16 Jan 2024 | 25.94 | 25.94 | 25.90 | 25.90 | 25.44 | 88,429 |
15 Jan 2024 | 25.95 | 25.95 | 25.91 | 25.91 | 25.45 | 13,202 |
12 Jan 2024 | 25.94 | 25.94 | 25.90 | 25.90 | 25.44 | 64,492 |
11 Jan 2024 | 25.93 | 25.93 | 25.90 | 25.90 | 25.44 | 43,748 |
10 Jan 2024 | 25.93 | 25.93 | 25.90 | 25.93 | 25.47 | 54,138 |
09 Jan 2024 | 25.90 | 25.92 | 25.90 | 25.90 | 25.44 | 51,901 |
08 Jan 2024 | 25.93 | 25.93 | 25.90 | 25.90 | 25.44 | 55,072 |
05 Jan 2024 | 25.89 | 25.92 | 25.89 | 25.90 | 25.44 | 31,480 |
04 Jan 2024 | 25.93 | 25.93 | 25.90 | 25.92 | 25.46 | 24,663 |
03 Jan 2024 | 25.90 | 25.92 | 25.88 | 25.88 | 25.42 | 52,712 |
02 Jan 2024 | 25.97 | 25.98 | 25.88 | 25.89 | 25.43 | 22,191 |
02 Jan 2024 | 0.100783 Dividend | |||||
29 Dec 2023 | 25.98 | 26.00 | 25.98 | 26.00 | 25.44 | 19,043 |
28 Dec 2023 | 25.94 | 25.99 | 25.94 | 25.98 | 25.42 | 35,302 |
27 Dec 2023 | 25.97 | 25.97 | 25.93 | 25.93 | 25.37 | 19,262 |
22 Dec 2023 | 25.98 | 25.98 | 25.94 | 25.97 | 25.41 | 86,373 |
21 Dec 2023 | 25.95 | 25.96 | 25.93 | 25.94 | 25.38 | 298,139 |
20 Dec 2023 | 25.92 | 25.95 | 25.91 | 25.94 | 25.38 | 404,686 |
19 Dec 2023 | 25.92 | 25.95 | 25.91 | 25.92 | 25.36 | 110,029 |
18 Dec 2023 | 25.94 | 25.94 | 25.91 | 25.92 | 25.36 | 79,773 |
15 Dec 2023 | 25.94 | 25.94 | 25.91 | 25.92 | 25.36 | 241,251 |
14 Dec 2023 | 25.94 | 25.94 | 25.90 | 25.91 | 25.35 | 118,838 |
13 Dec 2023 | 25.92 | 25.93 | 25.90 | 25.93 | 25.37 | 62,362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |