Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.92 | 25.09 | 24.95 | 24.98 | 24.98 | 24,522 |
01 May 2024 | 24.94 | 24.99 | 24.80 | 24.96 | 24.96 | 34,192 |
30 Apr 2024 | 24.92 | 24.98 | 24.78 | 24.90 | 24.90 | 56,602 |
29 Apr 2024 | 24.89 | 24.99 | 24.88 | 24.99 | 24.99 | 17,105 |
26 Apr 2024 | 25.00 | 25.04 | 24.88 | 24.88 | 24.88 | 17,734 |
25 Apr 2024 | 24.83 | 25.01 | 24.82 | 24.95 | 24.95 | 37,200 |
24 Apr 2024 | 25.05 | 25.09 | 24.92 | 25.07 | 25.07 | 33,083 |
23 Apr 2024 | 24.82 | 25.10 | 24.82 | 25.09 | 25.09 | 33,226 |
22 Apr 2024 | 24.89 | 24.90 | 24.82 | 24.86 | 24.86 | 18,465 |
19 Apr 2024 | 24.76 | 24.88 | 24.75 | 24.86 | 24.86 | 46,171 |
18 Apr 2024 | 24.75 | 24.81 | 24.68 | 24.69 | 24.69 | 44,285 |
17 Apr 2024 | 24.87 | 24.87 | 24.73 | 24.74 | 24.74 | 39,922 |
16 Apr 2024 | 24.73 | 24.91 | 24.73 | 24.78 | 24.78 | 64,811 |
15 Apr 2024 | 25.06 | 25.08 | 24.80 | 24.81 | 24.81 | 69,673 |
12 Apr 2024 | 25.11 | 25.12 | 25.06 | 25.08 | 25.08 | 20,912 |
11 Apr 2024 | 25.14 | 25.15 | 25.06 | 25.08 | 25.08 | 35,505 |
10 Apr 2024 | 25.22 | 25.22 | 25.06 | 25.19 | 25.19 | 66,679 |
09 Apr 2024 | 25.29 | 25.29 | 25.22 | 25.22 | 25.22 | 28,266 |
08 Apr 2024 | 25.22 | 25.26 | 25.20 | 25.23 | 25.23 | 28,520 |
05 Apr 2024 | 25.22 | 25.32 | 25.22 | 25.22 | 25.22 | 12,526 |
04 Apr 2024 | 25.21 | 25.28 | 25.19 | 25.22 | 25.22 | 23,439 |
03 Apr 2024 | 25.20 | 25.25 | 25.15 | 25.19 | 25.19 | 35,834 |
02 Apr 2024 | 25.20 | 25.30 | 25.17 | 25.25 | 25.25 | 29,535 |
01 Apr 2024 | 25.20 | 25.33 | 25.20 | 25.33 | 25.33 | 82,884 |
28 Mar 2024 | 25.28 | 25.47 | 25.21 | 25.26 | 25.26 | 73,963 |
27 Mar 2024 | 25.20 | 25.38 | 25.20 | 25.38 | 25.38 | 63,409 |
26 Mar 2024 | 25.23 | 25.23 | 25.17 | 25.20 | 25.20 | 48,482 |
25 Mar 2024 | 25.18 | 25.24 | 25.17 | 25.17 | 25.17 | 29,008 |
22 Mar 2024 | 25.25 | 25.34 | 25.18 | 25.18 | 25.18 | 30,146 |
21 Mar 2024 | 25.27 | 25.35 | 25.23 | 25.26 | 25.26 | 32,842 |
20 Mar 2024 | 25.17 | 25.23 | 25.17 | 25.22 | 25.22 | 22,355 |
19 Mar 2024 | 25.19 | 25.25 | 25.19 | 25.19 | 25.19 | 33,011 |
18 Mar 2024 | 25.17 | 25.29 | 25.16 | 25.20 | 25.20 | 98,214 |
15 Mar 2024 | 25.17 | 25.20 | 25.17 | 25.17 | 25.17 | 24,204 |
14 Mar 2024 | 25.20 | 25.23 | 25.16 | 25.17 | 25.17 | 29,032 |
13 Mar 2024 | 25.21 | 25.28 | 25.21 | 25.22 | 25.22 | 26,150 |
12 Mar 2024 | 25.29 | 25.30 | 25.22 | 25.25 | 25.25 | 18,134 |
11 Mar 2024 | 25.30 | 25.39 | 25.28 | 25.30 | 25.30 | 29,532 |
08 Mar 2024 | 25.28 | 25.40 | 25.25 | 25.38 | 25.38 | 25,200 |
07 Mar 2024 | 25.26 | 25.36 | 25.23 | 25.28 | 25.28 | 28,539 |
06 Mar 2024 | 25.25 | 25.30 | 25.20 | 25.26 | 25.26 | 25,654 |
05 Mar 2024 | 25.27 | 25.27 | 25.18 | 25.25 | 25.25 | 28,212 |
04 Mar 2024 | 25.21 | 25.34 | 25.21 | 25.23 | 25.23 | 33,901 |
01 Mar 2024 | 25.35 | 25.37 | 25.16 | 25.30 | 25.30 | 52,863 |
29 Feb 2024 | 25.18 | 25.45 | 25.16 | 25.31 | 25.31 | 113,708 |
28 Feb 2024 | 25.19 | 25.25 | 25.13 | 25.18 | 25.18 | 33,930 |
27 Feb 2024 | 25.14 | 25.24 | 25.13 | 25.13 | 25.13 | 20,597 |
26 Feb 2024 | 25.15 | 25.22 | 25.13 | 25.19 | 25.19 | 26,810 |
23 Feb 2024 | 25.12 | 25.24 | 25.06 | 25.24 | 25.24 | 275,617 |
22 Feb 2024 | 25.11 | 25.18 | 25.11 | 25.13 | 25.13 | 30,232 |
21 Feb 2024 | 25.11 | 25.18 | 25.11 | 25.11 | 25.11 | 22,822 |
20 Feb 2024 | 25.09 | 25.17 | 25.09 | 25.11 | 25.11 | 28,818 |
16 Feb 2024 | 25.10 | 25.14 | 25.10 | 25.12 | 25.12 | 26,865 |
15 Feb 2024 | 25.10 | 25.19 | 25.10 | 25.13 | 25.13 | 32,073 |
14 Feb 2024 | 25.14 | 25.24 | 25.10 | 25.10 | 25.10 | 32,814 |
14 Feb 2024 | 0.372 Dividend | |||||
13 Feb 2024 | 25.45 | 25.50 | 25.41 | 25.49 | 25.12 | 285,363 |
12 Feb 2024 | 25.53 | 25.58 | 25.53 | 25.58 | 25.21 | 49,700 |
09 Feb 2024 | 25.50 | 25.58 | 25.49 | 25.55 | 25.18 | 39,640 |
08 Feb 2024 | 25.44 | 25.51 | 25.44 | 25.50 | 25.13 | 35,665 |
07 Feb 2024 | 25.46 | 25.50 | 25.43 | 25.48 | 25.10 | 34,864 |
06 Feb 2024 | 25.42 | 25.47 | 25.39 | 25.44 | 25.07 | 35,414 |
05 Feb 2024 | 25.42 | 25.47 | 25.39 | 25.42 | 25.05 | 85,830 |
02 Feb 2024 | 25.42 | 25.51 | 25.42 | 25.48 | 25.11 | 29,300 |
01 Feb 2024 | 25.43 | 25.60 | 25.33 | 25.46 | 25.09 | 134,263 |
31 Jan 2024 | 25.37 | 25.49 | 25.33 | 25.37 | 25.00 | 190,248 |
30 Jan 2024 | 25.37 | 25.53 | 25.35 | 25.41 | 25.04 | 26,132 |
29 Jan 2024 | 25.40 | 25.43 | 25.36 | 25.37 | 25.00 | 30,360 |
26 Jan 2024 | 25.33 | 25.39 | 25.30 | 25.36 | 24.99 | 22,797 |
25 Jan 2024 | 25.34 | 25.39 | 25.33 | 25.35 | 24.98 | 32,155 |
24 Jan 2024 | 25.35 | 25.35 | 25.27 | 25.28 | 24.91 | 24,703 |
23 Jan 2024 | 25.30 | 25.36 | 25.26 | 25.28 | 24.91 | 24,051 |
22 Jan 2024 | 25.29 | 25.38 | 25.24 | 25.33 | 24.96 | 24,401 |
19 Jan 2024 | 25.10 | 25.28 | 25.08 | 25.28 | 24.91 | 43,146 |
18 Jan 2024 | 25.15 | 25.20 | 25.08 | 25.11 | 24.74 | 29,368 |
17 Jan 2024 | 25.13 | 25.22 | 25.09 | 25.18 | 24.81 | 38,996 |
16 Jan 2024 | 25.25 | 25.38 | 25.18 | 25.24 | 24.87 | 42,042 |
12 Jan 2024 | 25.27 | 25.37 | 25.27 | 25.33 | 24.96 | 23,464 |
11 Jan 2024 | 25.20 | 25.32 | 25.18 | 25.30 | 24.93 | 28,641 |
10 Jan 2024 | 25.23 | 25.30 | 25.20 | 25.30 | 24.93 | 37,868 |
09 Jan 2024 | 25.15 | 25.28 | 25.14 | 25.23 | 24.86 | 32,485 |
08 Jan 2024 | 25.14 | 25.23 | 25.10 | 25.20 | 24.83 | 28,416 |
05 Jan 2024 | 25.09 | 25.22 | 25.07 | 25.08 | 24.71 | 48,627 |
04 Jan 2024 | 25.00 | 25.19 | 24.97 | 25.08 | 24.71 | 61,331 |
03 Jan 2024 | 24.96 | 25.23 | 24.95 | 25.03 | 24.66 | 52,205 |
02 Jan 2024 | 25.07 | 25.26 | 25.01 | 25.05 | 24.68 | 44,230 |
29 Dec 2023 | 25.19 | 25.36 | 25.06 | 25.10 | 24.73 | 195,637 |
28 Dec 2023 | 25.24 | 25.35 | 25.17 | 25.19 | 24.82 | 34,273 |
27 Dec 2023 | 25.18 | 25.32 | 25.17 | 25.30 | 24.93 | 45,810 |
26 Dec 2023 | 25.17 | 25.31 | 25.14 | 25.19 | 24.82 | 41,519 |
22 Dec 2023 | 25.20 | 25.25 | 25.17 | 25.17 | 24.80 | 43,234 |
21 Dec 2023 | 25.14 | 25.23 | 25.13 | 25.23 | 24.86 | 49,439 |
20 Dec 2023 | 25.13 | 25.23 | 25.06 | 25.14 | 24.77 | 51,935 |
19 Dec 2023 | 25.09 | 25.23 | 25.09 | 25.16 | 24.79 | 46,461 |
18 Dec 2023 | 25.18 | 25.25 | 25.01 | 25.08 | 24.71 | 65,098 |
15 Dec 2023 | 25.30 | 25.39 | 25.17 | 25.18 | 24.81 | 78,156 |
14 Dec 2023 | 25.21 | 25.42 | 25.20 | 25.33 | 24.96 | 85,441 |
13 Dec 2023 | 24.93 | 25.18 | 24.87 | 25.18 | 24.81 | 97,937 |
12 Dec 2023 | 24.75 | 24.93 | 24.75 | 24.88 | 24.52 | 57,653 |
11 Dec 2023 | 24.90 | 24.92 | 24.74 | 24.76 | 24.40 | 109,195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |