Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.96 | 24.96 | 24.93 | 24.93 | 24.93 | 372,355 |
02 May 2024 | 24.94 | 24.94 | 24.89 | 24.89 | 24.89 | 41,400 |
01 May 2024 | 24.93 | 24.93 | 24.88 | 24.89 | 24.89 | 73,100 |
01 May 2024 | 0.065 Dividend | |||||
30 Apr 2024 | 24.95 | 24.96 | 24.93 | 24.95 | 24.89 | 99,400 |
29 Apr 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 24.89 | 32,100 |
26 Apr 2024 | 24.97 | 24.97 | 24.92 | 24.94 | 24.88 | 167,700 |
25 Apr 2024 | 24.94 | 24.95 | 24.92 | 24.93 | 24.87 | 157,400 |
24 Apr 2024 | 24.96 | 24.97 | 24.94 | 24.94 | 24.88 | 131,400 |
23 Apr 2024 | 24.95 | 24.99 | 24.94 | 24.94 | 24.88 | 91,500 |
22 Apr 2024 | 24.97 | 24.97 | 24.95 | 24.95 | 24.89 | 71,400 |
19 Apr 2024 | 24.96 | 24.96 | 24.94 | 24.95 | 24.89 | 81,600 |
18 Apr 2024 | 24.95 | 24.96 | 24.93 | 24.93 | 24.87 | 238,700 |
17 Apr 2024 | 24.89 | 24.96 | 24.89 | 24.96 | 24.89 | 244,000 |
16 Apr 2024 | 24.94 | 24.95 | 24.89 | 24.89 | 24.83 | 216,800 |
15 Apr 2024 | 24.97 | 24.97 | 24.93 | 24.94 | 24.88 | 90,100 |
12 Apr 2024 | 24.93 | 24.98 | 24.93 | 24.94 | 24.88 | 404,300 |
11 Apr 2024 | 24.92 | 24.96 | 24.92 | 24.93 | 24.87 | 145,900 |
10 Apr 2024 | 24.95 | 24.95 | 24.89 | 24.89 | 24.83 | 154,400 |
09 Apr 2024 | 24.99 | 25.00 | 24.96 | 24.98 | 24.91 | 94,000 |
08 Apr 2024 | 24.96 | 24.98 | 24.95 | 24.95 | 24.89 | 137,200 |
05 Apr 2024 | 25.00 | 25.00 | 24.97 | 24.98 | 24.91 | 122,900 |
04 Apr 2024 | 24.97 | 25.01 | 24.97 | 25.01 | 24.94 | 86,000 |
03 Apr 2024 | 24.96 | 24.98 | 24.95 | 24.98 | 24.91 | 95,800 |
02 Apr 2024 | 24.97 | 25.00 | 24.95 | 24.96 | 24.89 | 250,700 |
01 Apr 2024 | 25.00 | 25.00 | 24.98 | 24.98 | 24.91 | 60,700 |
01 Apr 2024 | 0.07 Dividend | |||||
28 Mar 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 24.95 | 567,100 |
27 Mar 2024 | 25.07 | 25.11 | 25.07 | 25.08 | 24.94 | 44,900 |
26 Mar 2024 | 25.12 | 25.13 | 25.08 | 25.10 | 24.96 | 238,200 |
25 Mar 2024 | 25.09 | 25.13 | 25.07 | 25.09 | 24.95 | 137,000 |
22 Mar 2024 | 25.16 | 25.16 | 25.10 | 25.11 | 24.97 | 100,900 |
21 Mar 2024 | 25.12 | 25.13 | 25.10 | 25.11 | 24.97 | 62,400 |
20 Mar 2024 | 25.15 | 25.15 | 25.08 | 25.09 | 24.95 | 253,800 |
19 Mar 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 24.96 | 139,000 |
18 Mar 2024 | 25.05 | 25.12 | 25.05 | 25.10 | 24.96 | 76,100 |
15 Mar 2024 | 25.12 | 25.12 | 25.07 | 25.07 | 24.93 | 59,100 |
14 Mar 2024 | 25.13 | 25.13 | 25.09 | 25.09 | 24.95 | 103,500 |
13 Mar 2024 | 25.13 | 25.14 | 25.06 | 25.10 | 24.96 | 178,200 |
12 Mar 2024 | 25.14 | 25.14 | 25.09 | 25.11 | 24.97 | 122,500 |
11 Mar 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 24.96 | 77,600 |
08 Mar 2024 | 25.13 | 25.15 | 25.13 | 25.13 | 24.99 | 258,100 |
07 Mar 2024 | 25.12 | 25.13 | 25.10 | 25.10 | 24.96 | 90,800 |
06 Mar 2024 | 25.14 | 25.14 | 25.08 | 25.09 | 24.95 | 88,700 |
05 Mar 2024 | 25.09 | 25.11 | 25.08 | 25.09 | 24.95 | 222,100 |
04 Mar 2024 | 25.08 | 25.09 | 25.06 | 25.06 | 24.92 | 156,900 |
01 Mar 2024 | 25.07 | 25.11 | 25.07 | 25.08 | 24.94 | 90,800 |
29 Feb 2024 | 25.15 | 25.16 | 25.14 | 25.14 | 25.00 | 85,900 |
28 Feb 2024 | 25.10 | 25.13 | 25.10 | 25.11 | 24.97 | 84,600 |
27 Feb 2024 | 25.13 | 25.13 | 25.10 | 25.10 | 24.96 | 98,100 |
26 Feb 2024 | 25.14 | 25.14 | 25.10 | 25.11 | 24.97 | 103,000 |
23 Feb 2024 | 25.17 | 25.17 | 25.11 | 25.12 | 24.98 | 168,600 |
22 Feb 2024 | 25.13 | 25.13 | 25.07 | 25.10 | 24.96 | 367,300 |
21 Feb 2024 | 25.15 | 25.15 | 25.08 | 25.09 | 24.95 | 154,400 |
20 Feb 2024 | 25.12 | 25.13 | 25.10 | 25.10 | 24.96 | 135,200 |
16 Feb 2024 | 25.04 | 25.11 | 25.04 | 25.09 | 24.95 | 103,700 |
15 Feb 2024 | 25.10 | 25.11 | 25.09 | 25.10 | 24.96 | 133,400 |
14 Feb 2024 | 25.11 | 25.11 | 25.06 | 25.07 | 24.93 | 108,600 |
13 Feb 2024 | 25.06 | 25.08 | 25.05 | 25.06 | 24.92 | 182,900 |
12 Feb 2024 | 25.09 | 25.13 | 25.08 | 25.08 | 24.94 | 85,600 |
09 Feb 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 24.96 | 195,600 |
08 Feb 2024 | 25.12 | 25.12 | 25.07 | 25.09 | 24.95 | 229,000 |
07 Feb 2024 | 25.12 | 25.12 | 25.09 | 25.09 | 24.95 | 323,600 |
06 Feb 2024 | 25.08 | 25.10 | 25.04 | 25.09 | 24.95 | 201,800 |
05 Feb 2024 | 25.15 | 25.15 | 25.04 | 25.04 | 24.91 | 82,200 |
02 Feb 2024 | 25.16 | 25.16 | 25.09 | 25.09 | 24.95 | 202,400 |
01 Feb 2024 | 25.10 | 25.18 | 25.10 | 25.12 | 24.98 | 144,000 |
01 Feb 2024 | 0.058 Dividend | |||||
31 Jan 2024 | 25.16 | 25.20 | 25.16 | 25.18 | 24.99 | 355,700 |
30 Jan 2024 | 25.16 | 25.16 | 25.14 | 25.14 | 24.95 | 163,700 |
29 Jan 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 24.93 | 182,100 |
26 Jan 2024 | 25.16 | 25.16 | 25.08 | 25.08 | 24.89 | 216,100 |
25 Jan 2024 | 25.08 | 25.16 | 25.08 | 25.08 | 24.89 | 100,900 |
24 Jan 2024 | 25.11 | 25.13 | 25.05 | 25.10 | 24.91 | 127,600 |
23 Jan 2024 | 25.09 | 25.11 | 25.08 | 25.10 | 24.91 | 271,300 |
22 Jan 2024 | 25.08 | 25.13 | 25.08 | 25.13 | 24.94 | 249,000 |
19 Jan 2024 | 25.11 | 25.12 | 25.08 | 25.11 | 24.92 | 345,200 |
18 Jan 2024 | 25.13 | 25.13 | 25.10 | 25.11 | 24.92 | 37,900 |
17 Jan 2024 | 25.17 | 25.17 | 25.11 | 25.14 | 24.95 | 318,300 |
16 Jan 2024 | 25.17 | 25.17 | 25.14 | 25.17 | 24.98 | 198,700 |
12 Jan 2024 | 25.22 | 25.22 | 25.15 | 25.18 | 24.99 | 150,600 |
11 Jan 2024 | 25.15 | 25.18 | 25.13 | 25.18 | 24.99 | 236,100 |
10 Jan 2024 | 25.22 | 25.22 | 25.13 | 25.13 | 24.94 | 435,900 |
09 Jan 2024 | 25.11 | 25.18 | 25.11 | 25.17 | 24.98 | 152,000 |
08 Jan 2024 | 25.12 | 25.19 | 25.12 | 25.18 | 24.99 | 90,600 |
05 Jan 2024 | 25.19 | 25.19 | 25.11 | 25.17 | 24.98 | 334,800 |
04 Jan 2024 | 25.19 | 25.19 | 25.13 | 25.13 | 24.94 | 138,700 |
03 Jan 2024 | 25.16 | 25.19 | 25.13 | 25.17 | 24.98 | 108,800 |
02 Jan 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 24.99 | 263,500 |
29 Dec 2023 | 25.17 | 25.18 | 25.14 | 25.17 | 24.98 | 248,700 |
28 Dec 2023 | 25.15 | 25.17 | 25.14 | 25.17 | 24.98 | 87,400 |
28 Dec 2023 | 0.075 Dividend | |||||
27 Dec 2023 | 25.25 | 25.26 | 25.23 | 25.26 | 24.99 | 37,200 |
26 Dec 2023 | 25.22 | 25.24 | 25.20 | 25.20 | 24.93 | 177,600 |
22 Dec 2023 | 25.25 | 25.25 | 25.20 | 25.21 | 24.94 | 110,600 |
21 Dec 2023 | 25.21 | 25.22 | 25.18 | 25.19 | 24.92 | 367,000 |
20 Dec 2023 | 25.18 | 25.21 | 25.16 | 25.20 | 24.94 | 88,300 |
19 Dec 2023 | 25.18 | 25.20 | 25.17 | 25.17 | 24.90 | 45,600 |
18 Dec 2023 | 25.18 | 25.18 | 25.15 | 25.17 | 24.90 | 126,300 |
15 Dec 2023 | 25.20 | 25.20 | 25.16 | 25.18 | 24.91 | 108,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |