Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 25.01 | 25.01 | 24.98 | 25.00 | 25.00 | 11,320 |
13 May 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 55,051 |
10 May 2024 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | 109,377 |
09 May 2024 | 24.99 | 25.00 | 24.98 | 24.99 | 24.99 | 29,396 |
08 May 2024 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | 41,799 |
07 May 2024 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 24,977 |
06 May 2024 | 24.97 | 24.98 | 24.97 | 24.98 | 24.98 | 17,491 |
03 May 2024 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 18,568 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | 48,170 |
30 Apr 2024 | 24.97 | 24.97 | 24.94 | 24.94 | 24.94 | 46,630 |
30 Apr 2024 | 0.475 Dividend | |||||
29 Apr 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 24.93 | 64,008 |
26 Apr 2024 | 25.41 | 25.42 | 25.41 | 25.41 | 24.93 | 122,247 |
25 Apr 2024 | 25.40 | 25.41 | 25.40 | 25.40 | 24.93 | 74,293 |
24 Apr 2024 | 25.40 | 25.40 | 25.39 | 25.40 | 24.93 | 55,557 |
23 Apr 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 24.92 | 39,121 |
22 Apr 2024 | 25.38 | 25.39 | 25.38 | 25.38 | 24.91 | 25,797 |
19 Apr 2024 | 25.39 | 25.39 | 25.38 | 25.39 | 24.92 | 48,233 |
18 Apr 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 24.90 | 89,566 |
17 Apr 2024 | 25.36 | 25.38 | 25.36 | 25.36 | 24.89 | 79,136 |
16 Apr 2024 | 25.37 | 25.38 | 25.36 | 25.36 | 24.89 | 329,432 |
15 Apr 2024 | 25.35 | 25.38 | 25.35 | 25.36 | 24.89 | 108,143 |
12 Apr 2024 | 25.35 | 25.37 | 25.35 | 25.35 | 24.88 | 112,038 |
11 Apr 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 24.88 | 26,458 |
10 Apr 2024 | 25.33 | 25.35 | 25.33 | 25.33 | 24.86 | 23,806 |
09 Apr 2024 | 25.33 | 25.34 | 25.33 | 25.34 | 24.87 | 64,511 |
08 Apr 2024 | 25.32 | 25.34 | 25.32 | 25.34 | 24.87 | 22,603 |
05 Apr 2024 | 25.32 | 25.33 | 25.32 | 25.32 | 24.85 | 13,174 |
04 Apr 2024 | 25.31 | 25.33 | 25.31 | 25.33 | 24.86 | 44,998 |
03 Apr 2024 | 25.30 | 25.32 | 25.30 | 25.31 | 24.84 | 59,881 |
02 Apr 2024 | 25.29 | 25.32 | 25.29 | 25.30 | 24.83 | 57,872 |
01 Apr 2024 | 25.29 | 25.31 | 25.29 | 25.30 | 24.83 | 96,972 |
28 Mar 2024 | 25.28 | 25.30 | 25.28 | 25.30 | 24.83 | 306,339 |
27 Mar 2024 | 25.28 | 25.30 | 25.28 | 25.28 | 24.81 | 267,710 |
26 Mar 2024 | 25.28 | 25.29 | 25.27 | 25.27 | 24.80 | 1,019,780 |
25 Mar 2024 | 25.28 | 25.28 | 25.26 | 25.27 | 24.80 | 1,582,783 |
22 Mar 2024 | 25.26 | 25.28 | 25.26 | 25.28 | 24.81 | 27,750 |
21 Mar 2024 | 25.26 | 25.28 | 25.26 | 25.27 | 24.80 | 740,067 |
20 Mar 2024 | 25.25 | 25.25 | 25.24 | 25.25 | 24.78 | 28,311 |
19 Mar 2024 | 25.24 | 25.26 | 25.23 | 25.23 | 24.76 | 35,615 |
18 Mar 2024 | 25.24 | 25.25 | 25.22 | 25.24 | 24.77 | 34,177 |
15 Mar 2024 | 25.23 | 25.24 | 25.22 | 25.22 | 24.75 | 228,692 |
14 Mar 2024 | 25.22 | 25.25 | 25.21 | 25.22 | 24.75 | 75,990 |
13 Mar 2024 | 25.22 | 25.23 | 25.21 | 25.21 | 24.74 | 24,101 |
12 Mar 2024 | 25.23 | 25.24 | 25.20 | 25.20 | 24.73 | 190,489 |
11 Mar 2024 | 25.21 | 25.23 | 25.19 | 25.20 | 24.73 | 179,319 |
08 Mar 2024 | 25.18 | 25.21 | 25.18 | 25.18 | 24.71 | 112,163 |
07 Mar 2024 | 25.18 | 25.21 | 25.15 | 25.18 | 24.71 | 817,695 |
06 Mar 2024 | 25.19 | 25.20 | 25.14 | 25.17 | 24.70 | 524,245 |
05 Mar 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 24.70 | 60,449 |
04 Mar 2024 | 25.18 | 25.18 | 25.15 | 25.18 | 24.71 | 131,248 |
01 Mar 2024 | 25.15 | 25.18 | 25.15 | 25.17 | 24.70 | 208,922 |
29 Feb 2024 | 25.17 | 25.20 | 25.15 | 25.20 | 24.73 | 711,703 |
28 Feb 2024 | 25.16 | 25.17 | 25.14 | 25.16 | 24.69 | 106,973 |
27 Feb 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.69 | 37,770 |
26 Feb 2024 | 25.14 | 25.16 | 25.14 | 25.16 | 24.69 | 41,922 |
23 Feb 2024 | 25.15 | 25.15 | 25.13 | 25.15 | 24.68 | 32,016 |
22 Feb 2024 | 25.14 | 25.14 | 25.13 | 25.13 | 24.66 | 39,331 |
21 Feb 2024 | 25.11 | 25.14 | 25.11 | 25.12 | 24.65 | 24,914 |
20 Feb 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 24.64 | 40,559 |
16 Feb 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 24.64 | 71,364 |
15 Feb 2024 | 25.12 | 25.12 | 25.09 | 25.09 | 24.63 | 246,412 |
14 Feb 2024 | 25.07 | 25.09 | 25.07 | 25.08 | 24.61 | 35,719 |
13 Feb 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 24.60 | 193,616 |
12 Feb 2024 | 25.07 | 25.09 | 25.06 | 25.09 | 24.62 | 191,789 |
09 Feb 2024 | 25.06 | 25.09 | 25.06 | 25.07 | 24.60 | 170,590 |
08 Feb 2024 | 25.06 | 25.08 | 25.06 | 25.07 | 24.60 | 53,871 |
07 Feb 2024 | 25.05 | 25.06 | 25.05 | 25.06 | 24.59 | 94,247 |
06 Feb 2024 | 25.04 | 25.07 | 25.04 | 25.05 | 24.58 | 57,015 |
05 Feb 2024 | 25.04 | 25.06 | 25.04 | 25.04 | 24.57 | 101,268 |
02 Feb 2024 | 25.03 | 25.05 | 25.03 | 25.03 | 24.56 | 74,719 |
01 Feb 2024 | 25.02 | 25.04 | 25.02 | 25.02 | 24.55 | 184,744 |
31 Jan 2024 | 25.05 | 25.05 | 24.99 | 25.02 | 24.55 | 131,519 |
31 Jan 2024 | 0.475 Dividend | |||||
30 Jan 2024 | 25.47 | 25.48 | 25.46 | 25.47 | 24.53 | 249,351 |
29 Jan 2024 | 25.47 | 25.49 | 25.47 | 25.49 | 24.55 | 46,559 |
26 Jan 2024 | 25.47 | 25.48 | 25.46 | 25.48 | 24.54 | 64,280 |
25 Jan 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 24.53 | 49,763 |
24 Jan 2024 | 25.43 | 25.48 | 25.43 | 25.47 | 24.53 | 321,143 |
23 Jan 2024 | 25.43 | 25.44 | 25.43 | 25.44 | 24.50 | 94,679 |
22 Jan 2024 | 25.42 | 25.43 | 25.42 | 25.43 | 24.49 | 98,562 |
19 Jan 2024 | 25.41 | 25.43 | 25.39 | 25.42 | 24.48 | 868,215 |
18 Jan 2024 | 25.40 | 25.41 | 25.38 | 25.40 | 24.46 | 459,873 |
17 Jan 2024 | 25.39 | 25.41 | 25.38 | 25.40 | 24.46 | 89,535 |
16 Jan 2024 | 25.41 | 25.42 | 25.39 | 25.40 | 24.46 | 439,011 |
12 Jan 2024 | 25.36 | 25.41 | 25.36 | 25.38 | 24.44 | 145,438 |
11 Jan 2024 | 25.28 | 25.34 | 25.28 | 25.34 | 24.40 | 490,577 |
10 Jan 2024 | 25.06 | 25.31 | 25.06 | 25.28 | 24.34 | 3,137,911 |
09 Jan 2024 | 24.92 | 24.96 | 24.92 | 24.92 | 24.00 | 72,097 |
08 Jan 2024 | 24.90 | 24.99 | 24.90 | 24.94 | 24.02 | 89,120 |
05 Jan 2024 | 24.85 | 25.04 | 24.85 | 24.95 | 24.03 | 64,292 |
04 Jan 2024 | 25.00 | 25.06 | 24.85 | 24.87 | 23.95 | 56,428 |
03 Jan 2024 | 24.81 | 25.04 | 24.81 | 24.95 | 24.03 | 60,981 |
02 Jan 2024 | 25.10 | 25.10 | 24.88 | 24.92 | 24.00 | 36,464 |
29 Dec 2023 | 24.91 | 25.00 | 24.80 | 24.80 | 23.88 | 77,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |