Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 25.17 | 25.20 | 25.07 | 25.15 | 25.15 | 28,500 |
16 May 2024 | 25.21 | 25.22 | 25.02 | 25.17 | 25.17 | 18,200 |
15 May 2024 | 25.19 | 25.19 | 25.08 | 25.14 | 25.14 | 22,100 |
14 May 2024 | 25.09 | 25.16 | 24.97 | 25.05 | 25.05 | 24,000 |
14 May 2024 | 0.372 Dividend | |||||
13 May 2024 | 25.32 | 25.56 | 25.32 | 25.34 | 24.97 | 12,900 |
10 May 2024 | 25.44 | 25.44 | 25.21 | 25.27 | 24.90 | 14,500 |
09 May 2024 | 25.53 | 25.53 | 25.25 | 25.37 | 25.00 | 17,800 |
08 May 2024 | 25.78 | 25.78 | 25.41 | 25.47 | 25.10 | 28,700 |
07 May 2024 | 25.89 | 25.89 | 25.69 | 25.78 | 25.40 | 9,800 |
06 May 2024 | 25.70 | 25.84 | 25.69 | 25.84 | 25.46 | 21,500 |
03 May 2024 | 25.51 | 25.77 | 25.51 | 25.58 | 25.21 | 14,700 |
02 May 2024 | 25.23 | 25.41 | 25.09 | 25.41 | 25.04 | 20,000 |
01 May 2024 | 25.16 | 25.23 | 25.05 | 25.15 | 24.78 | 16,100 |
30 Apr 2024 | 25.23 | 25.35 | 25.03 | 25.03 | 24.66 | 25,700 |
29 Apr 2024 | 25.14 | 25.28 | 25.10 | 25.23 | 24.86 | 10,600 |
26 Apr 2024 | 25.21 | 25.30 | 25.08 | 25.08 | 24.71 | 11,900 |
25 Apr 2024 | 25.25 | 25.31 | 25.14 | 25.21 | 24.84 | 11,400 |
24 Apr 2024 | 25.33 | 25.39 | 25.23 | 25.32 | 24.95 | 10,700 |
23 Apr 2024 | 25.41 | 25.57 | 25.30 | 25.30 | 24.93 | 41,200 |
22 Apr 2024 | 25.34 | 25.35 | 25.25 | 25.31 | 24.94 | 18,400 |
19 Apr 2024 | 25.34 | 25.39 | 25.21 | 25.28 | 24.91 | 59,400 |
18 Apr 2024 | 25.41 | 25.42 | 25.30 | 25.31 | 24.94 | 22,200 |
17 Apr 2024 | 25.36 | 25.50 | 25.23 | 25.32 | 24.95 | 17,300 |
16 Apr 2024 | 25.18 | 25.44 | 25.08 | 25.23 | 24.86 | 17,900 |
15 Apr 2024 | 25.58 | 25.58 | 25.07 | 25.16 | 24.79 | 26,600 |
12 Apr 2024 | 25.69 | 25.69 | 25.54 | 25.58 | 25.20 | 9,500 |
11 Apr 2024 | 25.82 | 25.82 | 25.53 | 25.64 | 25.26 | 19,300 |
10 Apr 2024 | 25.80 | 25.82 | 25.53 | 25.79 | 25.41 | 35,500 |
09 Apr 2024 | 25.96 | 25.98 | 25.81 | 25.90 | 25.52 | 16,100 |
08 Apr 2024 | 26.00 | 26.00 | 25.82 | 25.88 | 25.50 | 24,900 |
05 Apr 2024 | 25.88 | 26.01 | 25.73 | 26.00 | 25.62 | 10,200 |
04 Apr 2024 | 25.74 | 25.85 | 25.67 | 25.85 | 25.47 | 14,300 |
03 Apr 2024 | 25.55 | 25.72 | 25.51 | 25.68 | 25.30 | 15,400 |
02 Apr 2024 | 25.56 | 25.58 | 25.48 | 25.55 | 25.17 | 28,000 |
01 Apr 2024 | 25.71 | 25.79 | 25.54 | 25.62 | 25.24 | 17,700 |
28 Mar 2024 | 25.81 | 25.83 | 25.50 | 25.65 | 25.27 | 36,400 |
27 Mar 2024 | 25.77 | 25.77 | 25.63 | 25.73 | 25.35 | 52,400 |
26 Mar 2024 | 25.71 | 25.75 | 25.64 | 25.72 | 25.34 | 18,200 |
25 Mar 2024 | 25.72 | 25.76 | 25.60 | 25.69 | 25.31 | 45,100 |
22 Mar 2024 | 25.86 | 26.08 | 25.59 | 25.72 | 25.34 | 30,100 |
21 Mar 2024 | 25.75 | 25.94 | 25.69 | 25.71 | 25.33 | 24,000 |
20 Mar 2024 | 25.88 | 25.88 | 25.62 | 25.67 | 25.29 | 39,200 |
19 Mar 2024 | 25.66 | 25.87 | 25.65 | 25.87 | 25.49 | 16,800 |
18 Mar 2024 | 25.69 | 25.78 | 25.58 | 25.66 | 25.28 | 38,000 |
15 Mar 2024 | 25.64 | 25.72 | 25.62 | 25.65 | 25.27 | 27,300 |
14 Mar 2024 | 25.73 | 25.73 | 25.49 | 25.57 | 25.19 | 27,000 |
13 Mar 2024 | 25.72 | 25.72 | 25.59 | 25.69 | 25.31 | 23,000 |
12 Mar 2024 | 25.72 | 25.74 | 25.63 | 25.68 | 25.30 | 25,200 |
11 Mar 2024 | 25.79 | 25.85 | 25.64 | 25.73 | 25.35 | 24,600 |
08 Mar 2024 | 25.76 | 25.76 | 25.70 | 25.73 | 25.35 | 12,300 |
07 Mar 2024 | 25.80 | 25.85 | 25.63 | 25.72 | 25.34 | 14,600 |
06 Mar 2024 | 25.78 | 25.84 | 25.62 | 25.70 | 25.32 | 28,400 |
05 Mar 2024 | 25.74 | 25.75 | 25.60 | 25.72 | 25.34 | 24,800 |
04 Mar 2024 | 25.60 | 25.79 | 25.58 | 25.66 | 25.28 | 24,000 |
01 Mar 2024 | 25.84 | 25.90 | 25.60 | 25.66 | 25.28 | 26,300 |
29 Feb 2024 | 25.72 | 25.90 | 25.72 | 25.78 | 25.40 | 25,000 |
28 Feb 2024 | 25.77 | 25.91 | 25.68 | 25.69 | 25.31 | 18,600 |
27 Feb 2024 | 25.80 | 25.80 | 25.65 | 25.66 | 25.28 | 13,300 |
26 Feb 2024 | 25.77 | 25.85 | 25.70 | 25.70 | 25.32 | 6,700 |
23 Feb 2024 | 25.85 | 25.95 | 25.70 | 25.72 | 25.34 | 29,600 |
22 Feb 2024 | 25.92 | 25.92 | 25.77 | 25.77 | 25.39 | 12,700 |
21 Feb 2024 | 25.94 | 25.94 | 25.77 | 25.80 | 25.42 | 18,300 |
20 Feb 2024 | 25.93 | 26.03 | 25.83 | 25.84 | 25.46 | 24,500 |
16 Feb 2024 | 25.78 | 25.93 | 25.74 | 25.93 | 25.55 | 11,600 |
15 Feb 2024 | 25.62 | 25.89 | 25.53 | 25.79 | 25.41 | 16,800 |
14 Feb 2024 | 25.36 | 25.57 | 25.36 | 25.51 | 25.14 | 19,400 |
14 Feb 2024 | 0.372 Dividend | |||||
13 Feb 2024 | 25.77 | 25.81 | 25.61 | 25.63 | 24.89 | 16,600 |
12 Feb 2024 | 26.05 | 26.11 | 25.85 | 25.90 | 25.15 | 21,600 |
09 Feb 2024 | 25.98 | 26.06 | 25.96 | 25.96 | 25.21 | 14,700 |
08 Feb 2024 | 26.12 | 26.14 | 25.81 | 25.89 | 25.14 | 30,800 |
07 Feb 2024 | 25.96 | 26.26 | 25.90 | 26.05 | 25.30 | 41,600 |
06 Feb 2024 | 25.90 | 26.05 | 25.82 | 25.85 | 25.10 | 29,100 |
05 Feb 2024 | 25.91 | 26.04 | 25.82 | 25.93 | 25.18 | 24,800 |
02 Feb 2024 | 26.07 | 26.26 | 25.87 | 25.91 | 25.16 | 48,600 |
01 Feb 2024 | 26.25 | 26.27 | 26.01 | 26.17 | 25.41 | 58,100 |
31 Jan 2024 | 26.12 | 26.28 | 25.96 | 26.16 | 25.40 | 77,200 |
30 Jan 2024 | 26.18 | 26.24 | 26.01 | 26.08 | 25.32 | 36,400 |
29 Jan 2024 | 26.08 | 26.24 | 26.06 | 26.10 | 25.34 | 68,800 |
26 Jan 2024 | 26.03 | 26.20 | 25.98 | 26.05 | 25.30 | 64,300 |
25 Jan 2024 | 26.00 | 26.38 | 25.93 | 26.10 | 25.34 | 38,800 |
24 Jan 2024 | 25.85 | 25.91 | 25.73 | 25.86 | 25.11 | 19,500 |
23 Jan 2024 | 25.80 | 25.80 | 25.60 | 25.71 | 24.96 | 15,400 |
22 Jan 2024 | 25.59 | 25.77 | 25.59 | 25.74 | 24.99 | 27,700 |
19 Jan 2024 | 25.48 | 25.61 | 25.43 | 25.61 | 24.87 | 8,900 |
18 Jan 2024 | 25.52 | 25.56 | 25.40 | 25.42 | 24.68 | 12,600 |
17 Jan 2024 | 25.50 | 25.52 | 25.45 | 25.52 | 24.78 | 19,100 |
16 Jan 2024 | 25.54 | 25.55 | 25.48 | 25.53 | 24.79 | 36,200 |
12 Jan 2024 | 25.53 | 25.57 | 25.42 | 25.56 | 24.82 | 195,300 |
11 Jan 2024 | 25.36 | 25.45 | 25.31 | 25.45 | 24.71 | 15,300 |
10 Jan 2024 | 25.29 | 25.42 | 25.28 | 25.33 | 24.60 | 163,200 |
09 Jan 2024 | 25.38 | 25.50 | 25.28 | 25.30 | 24.57 | 44,000 |
08 Jan 2024 | 25.34 | 25.39 | 25.26 | 25.35 | 24.62 | 17,800 |
05 Jan 2024 | 25.33 | 25.39 | 25.22 | 25.27 | 24.54 | 32,700 |
04 Jan 2024 | 25.32 | 25.40 | 25.25 | 25.27 | 24.54 | 15,000 |
03 Jan 2024 | 25.30 | 25.37 | 25.16 | 25.23 | 24.50 | 33,300 |
02 Jan 2024 | 25.29 | 25.50 | 25.27 | 25.30 | 24.57 | 29,000 |
29 Dec 2023 | 25.54 | 25.62 | 25.40 | 25.42 | 24.68 | 19,500 |
28 Dec 2023 | 25.62 | 25.74 | 25.37 | 25.47 | 24.73 | 40,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |