Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 25.48 | 25.55 | 25.48 | 25.55 | 25.55 | 9,400 |
05 Jun 2024 | 25.48 | 25.53 | 25.48 | 25.48 | 25.48 | 7,600 |
04 Jun 2024 | 25.50 | 25.52 | 25.48 | 25.48 | 25.48 | 10,700 |
04 Jun 2024 | 0.135 Dividend | |||||
03 Jun 2024 | 25.59 | 25.60 | 25.54 | 25.56 | 25.42 | 15,400 |
31 May 2024 | 25.62 | 25.65 | 25.56 | 25.63 | 25.49 | 18,100 |
30 May 2024 | 25.62 | 25.65 | 25.59 | 25.61 | 25.47 | 16,600 |
29 May 2024 | 25.61 | 25.67 | 25.56 | 25.63 | 25.49 | 21,400 |
28 May 2024 | 25.62 | 25.63 | 25.57 | 25.60 | 25.47 | 7,100 |
24 May 2024 | 25.58 | 25.62 | 25.58 | 25.60 | 25.47 | 8,800 |
23 May 2024 | 25.53 | 25.61 | 25.53 | 25.59 | 25.46 | 13,200 |
22 May 2024 | 25.57 | 25.58 | 25.55 | 25.56 | 25.42 | 21,800 |
21 May 2024 | 25.56 | 25.57 | 25.54 | 25.55 | 25.41 | 7,900 |
20 May 2024 | 25.53 | 25.57 | 25.53 | 25.56 | 25.42 | 13,300 |
17 May 2024 | 25.53 | 25.55 | 25.53 | 25.53 | 25.40 | 7,700 |
16 May 2024 | 25.52 | 25.54 | 25.49 | 25.51 | 25.38 | 18,900 |
15 May 2024 | 25.50 | 25.53 | 25.49 | 25.51 | 25.38 | 7,700 |
14 May 2024 | 25.52 | 25.52 | 25.47 | 25.50 | 25.37 | 4,000 |
13 May 2024 | 25.49 | 25.51 | 25.48 | 25.49 | 25.35 | 88,900 |
10 May 2024 | 25.49 | 25.51 | 25.45 | 25.49 | 25.36 | 9,300 |
09 May 2024 | 25.45 | 25.48 | 25.45 | 25.47 | 25.33 | 9,000 |
08 May 2024 | 25.46 | 25.49 | 25.42 | 25.48 | 25.35 | 20,200 |
07 May 2024 | 25.46 | 25.46 | 25.44 | 25.45 | 25.32 | 4,600 |
06 May 2024 | 25.43 | 25.48 | 25.42 | 25.45 | 25.32 | 12,000 |
03 May 2024 | 25.45 | 25.45 | 25.40 | 25.43 | 25.30 | 11,200 |
02 May 2024 | 25.45 | 25.46 | 25.40 | 25.42 | 25.29 | 24,200 |
02 May 2024 | 0.145 Dividend | |||||
01 May 2024 | 25.57 | 25.57 | 25.50 | 25.52 | 25.25 | 33,700 |
30 Apr 2024 | 25.55 | 25.56 | 25.52 | 25.55 | 25.27 | 3,400 |
29 Apr 2024 | 25.56 | 25.56 | 25.53 | 25.54 | 25.26 | 7,500 |
26 Apr 2024 | 25.54 | 25.55 | 25.53 | 25.55 | 25.27 | 7,300 |
25 Apr 2024 | 25.51 | 25.55 | 25.49 | 25.53 | 25.26 | 8,400 |
24 Apr 2024 | 25.54 | 25.54 | 25.50 | 25.52 | 25.24 | 13,700 |
23 Apr 2024 | 25.43 | 25.53 | 25.43 | 25.53 | 25.25 | 4,200 |
22 Apr 2024 | 25.43 | 25.50 | 25.42 | 25.48 | 25.20 | 14,900 |
19 Apr 2024 | 25.43 | 25.43 | 25.39 | 25.42 | 25.14 | 7,100 |
18 Apr 2024 | 25.41 | 25.45 | 25.41 | 25.43 | 25.15 | 7,100 |
17 Apr 2024 | 25.40 | 25.44 | 25.38 | 25.41 | 25.13 | 12,900 |
16 Apr 2024 | 25.36 | 25.43 | 25.36 | 25.43 | 25.15 | 11,600 |
15 Apr 2024 | 25.40 | 25.42 | 25.33 | 25.41 | 25.13 | 22,900 |
12 Apr 2024 | 25.34 | 25.41 | 25.34 | 25.40 | 25.12 | 16,400 |
11 Apr 2024 | 25.35 | 25.40 | 25.32 | 25.40 | 25.12 | 10,900 |
10 Apr 2024 | 25.38 | 25.43 | 25.32 | 25.33 | 25.05 | 136,200 |
09 Apr 2024 | 25.43 | 25.44 | 25.40 | 25.40 | 25.12 | 15,100 |
08 Apr 2024 | 25.43 | 25.43 | 25.38 | 25.43 | 25.15 | 9,800 |
05 Apr 2024 | 25.40 | 25.42 | 25.37 | 25.41 | 25.13 | 5,900 |
04 Apr 2024 | 25.41 | 25.43 | 25.36 | 25.42 | 25.14 | 9,600 |
03 Apr 2024 | 25.41 | 25.41 | 25.35 | 25.41 | 25.13 | 11,000 |
02 Apr 2024 | 25.36 | 25.42 | 25.36 | 25.40 | 25.12 | 21,800 |
02 Apr 2024 | 0.146 Dividend | |||||
01 Apr 2024 | 25.54 | 25.54 | 25.51 | 25.52 | 25.10 | 11,700 |
28 Mar 2024 | 25.54 | 25.56 | 25.47 | 25.50 | 25.08 | 10,100 |
27 Mar 2024 | 25.45 | 25.49 | 25.43 | 25.46 | 25.03 | 42,800 |
26 Mar 2024 | 25.51 | 25.51 | 25.45 | 25.48 | 25.05 | 6,300 |
25 Mar 2024 | 25.50 | 25.51 | 25.46 | 25.48 | 25.06 | 38,500 |
22 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.05 | 8,200 |
21 Mar 2024 | 25.47 | 25.51 | 25.45 | 25.47 | 25.04 | 11,300 |
20 Mar 2024 | 25.47 | 25.52 | 25.47 | 25.48 | 25.05 | 4,100 |
19 Mar 2024 | 25.45 | 25.47 | 25.43 | 25.44 | 25.02 | 21,900 |
18 Mar 2024 | 25.45 | 25.45 | 25.44 | 25.45 | 25.03 | 16,300 |
15 Mar 2024 | 25.43 | 25.46 | 25.42 | 25.42 | 25.00 | 24,800 |
14 Mar 2024 | 25.44 | 25.48 | 25.43 | 25.44 | 25.02 | 4,000 |
13 Mar 2024 | 25.45 | 25.45 | 25.42 | 25.43 | 25.01 | 8,900 |
12 Mar 2024 | 25.42 | 25.43 | 25.40 | 25.41 | 24.99 | 6,400 |
11 Mar 2024 | 25.44 | 25.44 | 25.41 | 25.42 | 25.00 | 5,200 |
08 Mar 2024 | 25.43 | 25.43 | 25.42 | 25.42 | 25.00 | 9,100 |
07 Mar 2024 | 25.43 | 25.44 | 25.41 | 25.42 | 24.99 | 57,800 |
06 Mar 2024 | 25.40 | 25.40 | 25.38 | 25.40 | 24.98 | 5,000 |
05 Mar 2024 | 25.38 | 25.42 | 25.38 | 25.41 | 24.98 | 9,000 |
04 Mar 2024 | 25.39 | 25.39 | 25.37 | 25.39 | 24.97 | 6,200 |
04 Mar 2024 | 0.123 Dividend | |||||
01 Mar 2024 | 25.50 | 25.50 | 25.47 | 25.50 | 24.96 | 19,000 |
29 Feb 2024 | 25.49 | 25.54 | 25.49 | 25.50 | 24.96 | 2,900 |
28 Feb 2024 | 25.51 | 25.53 | 25.49 | 25.53 | 24.99 | 5,900 |
27 Feb 2024 | 25.49 | 25.53 | 25.49 | 25.51 | 24.97 | 5,800 |
26 Feb 2024 | 25.52 | 25.52 | 25.50 | 25.51 | 24.97 | 4,600 |
23 Feb 2024 | 25.47 | 25.50 | 25.47 | 25.50 | 24.95 | 5,000 |
22 Feb 2024 | 25.46 | 25.52 | 25.45 | 25.50 | 24.96 | 5,700 |
21 Feb 2024 | 25.45 | 25.49 | 25.45 | 25.48 | 24.94 | 19,200 |
20 Feb 2024 | 25.43 | 25.48 | 25.43 | 25.48 | 24.94 | 6,900 |
16 Feb 2024 | 25.46 | 25.47 | 25.44 | 25.45 | 24.91 | 215,200 |
15 Feb 2024 | 25.48 | 25.50 | 25.39 | 25.45 | 24.91 | 15,100 |
14 Feb 2024 | 25.45 | 25.45 | 25.41 | 25.43 | 24.89 | 13,500 |
13 Feb 2024 | 25.42 | 25.45 | 25.38 | 25.39 | 24.84 | 13,000 |
12 Feb 2024 | 25.43 | 25.45 | 25.41 | 25.43 | 24.89 | 6,700 |
09 Feb 2024 | 25.44 | 25.44 | 25.31 | 25.40 | 24.86 | 12,600 |
08 Feb 2024 | 25.42 | 25.45 | 25.38 | 25.44 | 24.90 | 17,600 |
07 Feb 2024 | 25.43 | 25.45 | 25.41 | 25.42 | 24.88 | 10,700 |
06 Feb 2024 | 25.41 | 25.43 | 25.40 | 25.40 | 24.86 | 13,300 |
05 Feb 2024 | 25.40 | 25.41 | 25.37 | 25.40 | 24.86 | 3,900 |
02 Feb 2024 | 25.36 | 25.42 | 25.36 | 25.41 | 24.87 | 26,700 |
02 Feb 2024 | 0.132 Dividend | |||||
01 Feb 2024 | 25.55 | 25.55 | 25.50 | 25.52 | 24.85 | 8,700 |
31 Jan 2024 | 25.52 | 25.54 | 25.50 | 25.51 | 24.84 | 3,500 |
30 Jan 2024 | 25.48 | 25.54 | 25.48 | 25.50 | 24.83 | 10,600 |
29 Jan 2024 | 25.43 | 25.54 | 25.40 | 25.50 | 24.82 | 240,400 |
26 Jan 2024 | 25.43 | 25.45 | 25.41 | 25.41 | 24.74 | 7,600 |
25 Jan 2024 | 25.43 | 25.47 | 25.41 | 25.44 | 24.77 | 12,000 |
24 Jan 2024 | 25.42 | 25.45 | 25.38 | 25.38 | 24.71 | 4,200 |
23 Jan 2024 | 25.43 | 25.44 | 25.41 | 25.41 | 24.74 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |