Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 25.14 | 25.18 | 25.14 | 25.14 | 25.14 | 4,900 |
16 May 2024 | 25.20 | 25.20 | 25.17 | 25.17 | 25.17 | 8,900 |
15 May 2024 | 25.19 | 25.21 | 25.15 | 25.20 | 25.20 | 5,100 |
14 May 2024 | 25.06 | 25.10 | 25.01 | 25.09 | 25.09 | 70,100 |
13 May 2024 | 25.09 | 25.09 | 25.02 | 25.03 | 25.03 | 900 |
10 May 2024 | 25.06 | 25.06 | 25.02 | 25.04 | 25.04 | 57,800 |
09 May 2024 | 25.01 | 25.08 | 24.97 | 25.07 | 25.07 | 65,400 |
08 May 2024 | 25.09 | 25.10 | 25.03 | 25.06 | 25.06 | 59,800 |
07 May 2024 | 25.05 | 25.12 | 25.03 | 25.03 | 25.03 | 8,200 |
06 May 2024 | 25.14 | 25.14 | 25.05 | 25.08 | 25.08 | 2,500 |
03 May 2024 | 25.14 | 25.14 | 25.08 | 25.12 | 25.12 | 5,600 |
02 May 2024 | 25.00 | 25.07 | 25.00 | 25.06 | 25.06 | 1,000 |
01 May 2024 | 24.88 | 25.01 | 24.86 | 24.94 | 24.94 | 3,300 |
30 Apr 2024 | 24.77 | 24.83 | 24.73 | 24.73 | 24.73 | 14,100 |
29 Apr 2024 | 24.93 | 25.00 | 24.93 | 24.93 | 24.93 | 6,800 |
26 Apr 2024 | 24.93 | 24.97 | 24.89 | 24.95 | 24.95 | 5,000 |
25 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 600 |
25 Apr 2024 | 0.15 Dividend | |||||
24 Apr 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 25.03 | 4,000 |
23 Apr 2024 | 25.16 | 25.24 | 25.16 | 25.19 | 25.04 | 1,700 |
22 Apr 2024 | 25.08 | 25.20 | 25.08 | 25.19 | 25.04 | 1,600 |
19 Apr 2024 | 25.14 | 25.17 | 25.14 | 25.16 | 25.01 | 900 |
18 Apr 2024 | 25.10 | 25.15 | 25.07 | 25.11 | 24.97 | 1,500 |
17 Apr 2024 | 25.19 | 25.19 | 25.12 | 25.16 | 25.01 | 5,300 |
16 Apr 2024 | 25.16 | 25.16 | 25.12 | 25.12 | 24.97 | 800 |
15 Apr 2024 | 25.16 | 25.20 | 25.10 | 25.10 | 24.95 | 3,700 |
12 Apr 2024 | 25.17 | 25.18 | 25.11 | 25.12 | 24.97 | 6,000 |
11 Apr 2024 | 25.10 | 25.17 | 25.09 | 25.16 | 25.01 | 1,700 |
10 Apr 2024 | 25.19 | 25.19 | 25.03 | 25.07 | 24.92 | 1,700 |
09 Apr 2024 | 25.30 | 25.31 | 25.28 | 25.30 | 25.15 | 1,100 |
08 Apr 2024 | 25.27 | 25.33 | 25.27 | 25.32 | 25.17 | 24,300 |
05 Apr 2024 | 25.28 | 25.31 | 25.27 | 25.31 | 25.16 | 3,500 |
04 Apr 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 25.12 | 4,200 |
03 Apr 2024 | 25.28 | 25.29 | 25.28 | 25.28 | 25.13 | 2,300 |
02 Apr 2024 | 25.15 | 25.16 | 25.13 | 25.13 | 24.98 | 8,800 |
01 Apr 2024 | 25.20 | 25.20 | 25.11 | 25.13 | 24.98 | 6,500 |
28 Mar 2024 | 25.15 | 25.16 | 25.12 | 25.14 | 24.99 | 17,400 |
27 Mar 2024 | 25.18 | 25.22 | 25.15 | 25.20 | 25.05 | 16,400 |
26 Mar 2024 | 25.17 | 25.17 | 25.10 | 25.10 | 24.95 | 4,400 |
25 Mar 2024 | 25.20 | 25.20 | 25.11 | 25.13 | 24.98 | 3,700 |
25 Mar 2024 | 0.15 Dividend | |||||
22 Mar 2024 | 25.32 | 25.32 | 25.18 | 25.27 | 24.97 | 5,200 |
21 Mar 2024 | 25.33 | 25.37 | 25.21 | 25.21 | 24.91 | 15,300 |
20 Mar 2024 | 25.53 | 25.53 | 25.34 | 25.51 | 25.21 | 38,100 |
19 Mar 2024 | 25.52 | 25.57 | 25.52 | 25.55 | 25.25 | 7,300 |
18 Mar 2024 | 25.45 | 25.50 | 25.45 | 25.49 | 25.19 | 2,800 |
15 Mar 2024 | 25.44 | 25.45 | 25.43 | 25.43 | 25.13 | 4,100 |
14 Mar 2024 | 25.35 | 25.42 | 25.35 | 25.42 | 25.12 | 9,900 |
13 Mar 2024 | 25.42 | 25.45 | 25.33 | 25.39 | 25.09 | 70,100 |
12 Mar 2024 | 25.56 | 25.56 | 25.47 | 25.47 | 25.17 | 30,400 |
11 Mar 2024 | 25.56 | 25.62 | 25.47 | 25.47 | 25.17 | 67,600 |
08 Mar 2024 | 25.61 | 25.63 | 25.51 | 25.58 | 25.28 | 21,500 |
07 Mar 2024 | 25.48 | 25.53 | 25.48 | 25.52 | 25.22 | 17,900 |
06 Mar 2024 | 25.61 | 25.66 | 25.50 | 25.50 | 25.20 | 16,500 |
05 Mar 2024 | 25.57 | 25.58 | 25.50 | 25.58 | 25.28 | 14,900 |
04 Mar 2024 | 25.66 | 25.67 | 25.64 | 25.66 | 25.36 | 9,400 |
01 Mar 2024 | 25.64 | 25.76 | 25.64 | 25.75 | 25.44 | 15,800 |
29 Feb 2024 | 25.51 | 25.62 | 25.51 | 25.62 | 25.32 | 6,900 |
28 Feb 2024 | 25.40 | 25.58 | 25.40 | 25.57 | 25.27 | 23,300 |
27 Feb 2024 | 25.43 | 25.46 | 25.43 | 25.45 | 25.15 | 12,500 |
26 Feb 2024 | 25.41 | 25.44 | 25.35 | 25.42 | 25.12 | 13,300 |
26 Feb 2024 | 0.15 Dividend | |||||
23 Feb 2024 | 25.59 | 25.60 | 25.51 | 25.60 | 25.15 | 9,400 |
22 Feb 2024 | 25.59 | 25.61 | 25.56 | 25.60 | 25.15 | 11,100 |
21 Feb 2024 | 25.60 | 25.60 | 25.59 | 25.60 | 25.15 | 2,200 |
20 Feb 2024 | 25.49 | 25.56 | 25.49 | 25.55 | 25.10 | 5,100 |
16 Feb 2024 | 25.47 | 25.50 | 25.45 | 25.50 | 25.05 | 9,700 |
15 Feb 2024 | 25.49 | 25.58 | 25.49 | 25.57 | 25.12 | 2,600 |
14 Feb 2024 | 25.51 | 25.62 | 25.44 | 25.56 | 25.11 | 11,400 |
13 Feb 2024 | 25.34 | 25.39 | 25.34 | 25.37 | 24.92 | 41,400 |
12 Feb 2024 | 25.56 | 25.60 | 25.55 | 25.59 | 25.14 | 28,200 |
09 Feb 2024 | 25.51 | 25.55 | 25.47 | 25.54 | 25.09 | 5,500 |
08 Feb 2024 | 25.47 | 25.53 | 25.47 | 25.52 | 25.07 | 5,100 |
07 Feb 2024 | 25.49 | 25.51 | 25.43 | 25.44 | 25.00 | 5,500 |
06 Feb 2024 | 25.47 | 25.51 | 25.47 | 25.49 | 25.04 | 23,100 |
05 Feb 2024 | 25.41 | 25.41 | 25.35 | 25.40 | 24.95 | 2,900 |
02 Feb 2024 | 25.41 | 25.53 | 25.39 | 25.49 | 25.04 | 40,900 |
01 Feb 2024 | 25.64 | 25.65 | 25.59 | 25.59 | 25.14 | 6,300 |
31 Jan 2024 | 25.57 | 25.59 | 25.49 | 25.51 | 25.06 | 5,800 |
30 Jan 2024 | 25.58 | 25.61 | 25.48 | 25.50 | 25.05 | 11,400 |
29 Jan 2024 | 25.60 | 25.62 | 25.54 | 25.62 | 25.17 | 1,700 |
26 Jan 2024 | 25.58 | 25.60 | 25.49 | 25.59 | 25.14 | 9,800 |
26 Jan 2024 | 0.15 Dividend | |||||
25 Jan 2024 | 25.75 | 25.82 | 25.75 | 25.80 | 25.20 | 1,400 |
24 Jan 2024 | 25.74 | 25.74 | 25.73 | 25.73 | 25.13 | 5,800 |
23 Jan 2024 | 25.63 | 25.70 | 25.61 | 25.69 | 25.09 | 29,000 |
22 Jan 2024 | 25.68 | 25.71 | 25.59 | 25.71 | 25.11 | 25,300 |
19 Jan 2024 | 25.64 | 25.68 | 25.58 | 25.67 | 25.07 | 39,300 |
18 Jan 2024 | 25.72 | 25.75 | 25.68 | 25.70 | 25.10 | 14,500 |
17 Jan 2024 | 25.63 | 25.66 | 25.58 | 25.64 | 25.04 | 12,400 |
16 Jan 2024 | 25.74 | 25.78 | 25.68 | 25.71 | 25.11 | 61,900 |
12 Jan 2024 | 25.84 | 25.85 | 25.74 | 25.80 | 25.19 | 109,000 |
11 Jan 2024 | 25.68 | 25.73 | 25.65 | 25.73 | 25.12 | 41,700 |
10 Jan 2024 | 25.67 | 25.72 | 25.65 | 25.69 | 25.09 | 26,500 |
09 Jan 2024 | 25.64 | 25.70 | 25.57 | 25.67 | 25.07 | 253,600 |
08 Jan 2024 | 25.61 | 25.74 | 25.57 | 25.65 | 25.05 | 18,800 |
05 Jan 2024 | 25.64 | 25.71 | 25.61 | 25.65 | 25.05 | 6,700 |
04 Jan 2024 | 25.58 | 25.61 | 25.58 | 25.58 | 24.98 | 800 |
03 Jan 2024 | 25.48 | 25.55 | 25.45 | 25.52 | 24.92 | 26,800 |
02 Jan 2024 | 25.58 | 25.58 | 25.49 | 25.49 | 24.89 | 13,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |