Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.22 | 25.25 | 25.21 | 25.25 | 25.25 | 4,761 |
01 May 2024 | 25.11 | 25.32 | 25.11 | 25.27 | 25.27 | 15,679 |
30 Apr 2024 | 25.03 | 25.21 | 25.03 | 25.17 | 25.17 | 32,048 |
29 Apr 2024 | 24.95 | 25.10 | 24.95 | 25.03 | 25.03 | 10,450 |
26 Apr 2024 | 25.03 | 25.10 | 24.93 | 24.95 | 24.95 | 21,781 |
25 Apr 2024 | 24.87 | 25.08 | 24.85 | 25.08 | 25.08 | 22,596 |
24 Apr 2024 | 25.06 | 25.08 | 24.93 | 25.08 | 25.08 | 15,975 |
23 Apr 2024 | 24.87 | 25.03 | 24.87 | 25.03 | 25.03 | 9,871 |
22 Apr 2024 | 24.92 | 24.95 | 24.90 | 24.90 | 24.90 | 20,698 |
19 Apr 2024 | 24.82 | 24.88 | 24.80 | 24.88 | 24.88 | 17,837 |
18 Apr 2024 | 24.95 | 24.98 | 24.76 | 24.80 | 24.80 | 20,022 |
17 Apr 2024 | 24.92 | 25.00 | 24.91 | 25.00 | 25.00 | 15,350 |
16 Apr 2024 | 24.90 | 24.98 | 24.77 | 24.98 | 24.98 | 29,434 |
15 Apr 2024 | 25.00 | 25.00 | 24.80 | 24.95 | 24.95 | 25,414 |
12 Apr 2024 | 25.04 | 25.04 | 24.97 | 25.00 | 25.00 | 3,765 |
11 Apr 2024 | 25.00 | 25.00 | 24.86 | 24.99 | 24.99 | 28,389 |
10 Apr 2024 | 25.05 | 25.08 | 24.80 | 24.96 | 24.96 | 80,150 |
09 Apr 2024 | 24.99 | 25.08 | 24.99 | 25.08 | 25.08 | 10,091 |
08 Apr 2024 | 24.91 | 25.09 | 24.91 | 24.99 | 24.99 | 20,859 |
05 Apr 2024 | 25.06 | 25.10 | 24.83 | 24.83 | 24.83 | 19,467 |
04 Apr 2024 | 25.01 | 25.13 | 25.00 | 25.06 | 25.06 | 22,406 |
03 Apr 2024 | 24.90 | 24.99 | 24.90 | 24.98 | 24.98 | 37,405 |
02 Apr 2024 | 24.92 | 25.04 | 24.85 | 24.95 | 24.95 | 44,206 |
01 Apr 2024 | 24.85 | 25.03 | 24.83 | 24.97 | 24.97 | 51,839 |
28 Mar 2024 | 25.25 | 25.29 | 24.62 | 24.71 | 24.71 | 146,959 |
27 Mar 2024 | 25.12 | 25.29 | 25.09 | 25.12 | 25.12 | 15,446 |
26 Mar 2024 | 25.16 | 25.30 | 25.07 | 25.11 | 25.11 | 41,348 |
25 Mar 2024 | 25.16 | 25.16 | 25.07 | 25.08 | 25.08 | 9,307 |
22 Mar 2024 | 25.13 | 25.16 | 25.12 | 25.16 | 25.16 | 9,454 |
21 Mar 2024 | 25.19 | 25.19 | 25.05 | 25.05 | 25.05 | 25,865 |
20 Mar 2024 | 25.09 | 25.23 | 25.09 | 25.16 | 25.16 | 23,397 |
19 Mar 2024 | 25.08 | 25.19 | 25.08 | 25.14 | 25.14 | 36,445 |
18 Mar 2024 | 25.09 | 25.16 | 25.02 | 25.08 | 25.08 | 13,717 |
15 Mar 2024 | 24.99 | 25.08 | 24.99 | 25.06 | 25.06 | 9,442 |
14 Mar 2024 | 25.04 | 25.08 | 24.99 | 25.01 | 25.01 | 12,086 |
13 Mar 2024 | 25.05 | 25.10 | 25.02 | 25.10 | 25.10 | 14,473 |
12 Mar 2024 | 25.03 | 25.09 | 24.99 | 25.09 | 25.09 | 26,585 |
11 Mar 2024 | 25.03 | 25.18 | 24.88 | 24.99 | 24.99 | 68,306 |
08 Mar 2024 | 25.11 | 25.18 | 24.99 | 25.12 | 25.12 | 28,956 |
07 Mar 2024 | 25.10 | 25.18 | 25.08 | 25.13 | 25.13 | 27,833 |
06 Mar 2024 | 24.99 | 25.20 | 24.99 | 25.03 | 25.03 | 27,327 |
05 Mar 2024 | 24.87 | 25.00 | 24.87 | 24.98 | 24.98 | 10,347 |
04 Mar 2024 | 25.10 | 25.10 | 24.93 | 24.93 | 24.93 | 20,160 |
01 Mar 2024 | 25.05 | 25.17 | 25.02 | 25.08 | 25.08 | 11,828 |
29 Feb 2024 | 25.20 | 25.28 | 25.01 | 25.08 | 25.08 | 77,015 |
29 Feb 2024 | 0.618152 Dividend | |||||
28 Feb 2024 | 25.62 | 25.69 | 25.58 | 25.69 | 25.07 | 9,950 |
27 Feb 2024 | 25.60 | 25.69 | 25.53 | 25.63 | 25.01 | 15,887 |
26 Feb 2024 | 25.53 | 25.62 | 25.45 | 25.57 | 24.95 | 11,104 |
23 Feb 2024 | 25.54 | 25.64 | 25.50 | 25.64 | 25.02 | 14,498 |
22 Feb 2024 | 25.44 | 25.59 | 25.38 | 25.54 | 24.93 | 25,493 |
21 Feb 2024 | 25.39 | 25.46 | 25.31 | 25.46 | 24.85 | 13,910 |
20 Feb 2024 | 25.26 | 25.39 | 25.26 | 25.37 | 24.76 | 10,826 |
16 Feb 2024 | 25.24 | 25.38 | 25.24 | 25.35 | 24.74 | 11,484 |
15 Feb 2024 | 25.20 | 25.37 | 25.20 | 25.33 | 24.72 | 6,053 |
14 Feb 2024 | 25.20 | 25.39 | 25.20 | 25.30 | 24.69 | 16,932 |
13 Feb 2024 | 25.20 | 25.33 | 25.09 | 25.23 | 24.62 | 27,202 |
12 Feb 2024 | 25.25 | 25.29 | 25.10 | 25.28 | 24.67 | 32,347 |
09 Feb 2024 | 25.25 | 25.37 | 25.11 | 25.17 | 24.56 | 47,330 |
08 Feb 2024 | 25.22 | 25.35 | 25.21 | 25.32 | 24.71 | 12,500 |
07 Feb 2024 | 25.15 | 25.28 | 25.10 | 25.14 | 24.54 | 9,007 |
06 Feb 2024 | 25.16 | 25.16 | 25.04 | 25.10 | 24.50 | 9,733 |
05 Feb 2024 | 25.17 | 25.17 | 24.92 | 25.03 | 24.42 | 16,512 |
02 Feb 2024 | 25.00 | 25.19 | 25.00 | 25.10 | 24.50 | 18,761 |
01 Feb 2024 | 25.16 | 25.27 | 25.08 | 25.08 | 24.48 | 15,444 |
31 Jan 2024 | 25.30 | 25.39 | 25.11 | 25.16 | 24.55 | 24,741 |
30 Jan 2024 | 25.25 | 25.36 | 25.25 | 25.32 | 24.71 | 29,664 |
29 Jan 2024 | 25.01 | 25.26 | 25.01 | 25.25 | 24.64 | 10,407 |
26 Jan 2024 | 24.99 | 25.12 | 24.98 | 25.12 | 24.52 | 23,301 |
25 Jan 2024 | 25.07 | 25.10 | 24.98 | 25.01 | 24.41 | 21,282 |
24 Jan 2024 | 24.96 | 25.10 | 24.95 | 24.95 | 24.35 | 11,857 |
23 Jan 2024 | 25.04 | 25.04 | 24.98 | 24.98 | 24.38 | 19,068 |
22 Jan 2024 | 25.25 | 25.25 | 25.01 | 25.10 | 24.50 | 18,679 |
19 Jan 2024 | 24.97 | 25.18 | 24.85 | 25.18 | 24.57 | 35,538 |
18 Jan 2024 | 25.00 | 25.05 | 24.96 | 25.05 | 24.45 | 27,957 |
17 Jan 2024 | 24.92 | 24.95 | 24.87 | 24.95 | 24.35 | 11,504 |
16 Jan 2024 | 24.88 | 25.00 | 24.79 | 25.00 | 24.40 | 42,884 |
12 Jan 2024 | 24.72 | 24.93 | 24.72 | 24.90 | 24.30 | 34,015 |
11 Jan 2024 | 24.69 | 24.72 | 24.64 | 24.72 | 24.13 | 55,084 |
10 Jan 2024 | 24.65 | 24.65 | 24.61 | 24.63 | 24.04 | 42,700 |
09 Jan 2024 | 24.72 | 24.73 | 24.64 | 24.65 | 24.06 | 21,527 |
08 Jan 2024 | 24.63 | 24.80 | 24.62 | 24.70 | 24.11 | 20,105 |
05 Jan 2024 | 24.76 | 24.83 | 24.62 | 24.67 | 24.08 | 35,947 |
04 Jan 2024 | 24.65 | 24.90 | 24.65 | 24.85 | 24.25 | 10,091 |
03 Jan 2024 | 24.85 | 24.85 | 24.64 | 24.83 | 24.23 | 29,510 |
02 Jan 2024 | 24.78 | 24.94 | 24.78 | 24.85 | 24.25 | 21,713 |
29 Dec 2023 | 24.78 | 24.94 | 24.66 | 24.70 | 24.11 | 43,127 |
28 Dec 2023 | 24.55 | 24.67 | 24.55 | 24.67 | 24.08 | 23,598 |
27 Dec 2023 | 24.54 | 24.67 | 24.54 | 24.59 | 24.00 | 23,428 |
26 Dec 2023 | 24.56 | 24.69 | 24.52 | 24.53 | 23.94 | 27,906 |
22 Dec 2023 | 24.69 | 24.73 | 24.51 | 24.61 | 24.02 | 24,762 |
21 Dec 2023 | 24.77 | 24.80 | 24.57 | 24.59 | 24.00 | 27,053 |
20 Dec 2023 | 24.60 | 24.72 | 24.60 | 24.68 | 24.09 | 15,633 |
19 Dec 2023 | 24.70 | 24.76 | 24.53 | 24.59 | 24.00 | 35,892 |
18 Dec 2023 | 24.64 | 24.70 | 24.50 | 24.68 | 24.09 | 15,054 |
15 Dec 2023 | 24.65 | 24.65 | 24.55 | 24.64 | 24.05 | 16,862 |
14 Dec 2023 | 24.70 | 24.81 | 24.60 | 24.65 | 24.06 | 17,819 |
13 Dec 2023 | 24.65 | 24.70 | 24.51 | 24.68 | 24.09 | 30,042 |
12 Dec 2023 | 24.61 | 24.66 | 24.53 | 24.65 | 24.06 | 11,996 |
11 Dec 2023 | 24.63 | 24.63 | 24.39 | 24.54 | 23.95 | 24,313 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |