Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 25.07 | 25.08 | 25.06 | 25.07 | 25.07 | 8,947 |
23 Apr 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 25.08 | 304,800 |
22 Apr 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 7,700 |
19 Apr 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 25.06 | 3,500 |
18 Apr 2024 | 25.04 | 25.05 | 25.02 | 25.05 | 25.05 | 16,700 |
17 Apr 2024 | 25.05 | 25.06 | 25.04 | 25.06 | 25.06 | 7,000 |
16 Apr 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 25.03 | 6,700 |
15 Apr 2024 | 25.04 | 25.06 | 25.02 | 25.06 | 25.06 | 17,600 |
12 Apr 2024 | 25.06 | 25.09 | 25.06 | 25.07 | 25.07 | 6,000 |
11 Apr 2024 | 25.03 | 25.03 | 25.00 | 25.01 | 25.01 | 6,300 |
10 Apr 2024 | 25.04 | 25.04 | 25.00 | 25.01 | 25.01 | 7,700 |
09 Apr 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | 38,400 |
08 Apr 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | 18,600 |
05 Apr 2024 | 25.09 | 25.11 | 25.09 | 25.09 | 25.09 | 6,900 |
04 Apr 2024 | 25.08 | 25.11 | 25.07 | 25.11 | 25.11 | 7,500 |
03 Apr 2024 | 25.03 | 25.07 | 25.03 | 25.07 | 25.07 | 8,200 |
02 Apr 2024 | 25.04 | 25.06 | 25.00 | 25.06 | 25.06 | 24,000 |
01 Apr 2024 | 25.09 | 25.09 | 25.03 | 25.03 | 25.03 | 4,300 |
28 Mar 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 25.07 | 9,700 |
27 Mar 2024 | 25.07 | 25.10 | 25.07 | 25.09 | 25.09 | 28,600 |
26 Mar 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | 8,400 |
25 Mar 2024 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | 15,500 |
22 Mar 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | 7,800 |
21 Mar 2024 | 25.07 | 25.07 | 25.04 | 25.06 | 25.06 | 4,800 |
20 Mar 2024 | 24.99 | 25.06 | 24.99 | 25.03 | 25.03 | 10,900 |
19 Mar 2024 | 24.98 | 25.01 | 24.97 | 25.00 | 25.00 | 12,800 |
18 Mar 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 54,700 |
18 Mar 2024 | 0.029 Dividend | |||||
15 Mar 2024 | 24.98 | 25.02 | 24.98 | 25.02 | 24.99 | 5,200 |
14 Mar 2024 | 25.02 | 25.03 | 25.00 | 25.02 | 24.99 | 7,900 |
13 Mar 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 25.02 | 13,600 |
12 Mar 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 25.02 | 8,700 |
11 Mar 2024 | 25.09 | 25.09 | 25.05 | 25.06 | 25.03 | 24,300 |
08 Mar 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 25.06 | 5,400 |
07 Mar 2024 | 25.07 | 25.07 | 25.05 | 25.06 | 25.03 | 11,900 |
06 Mar 2024 | 25.06 | 25.09 | 25.04 | 25.04 | 25.01 | 26,500 |
05 Mar 2024 | 25.04 | 25.05 | 25.03 | 25.05 | 25.02 | 9,400 |
04 Mar 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 24.98 | 10,300 |
01 Mar 2024 | 24.99 | 25.04 | 24.97 | 25.02 | 25.00 | 25,600 |
29 Feb 2024 | 24.97 | 24.99 | 24.95 | 24.98 | 24.95 | 31,700 |
28 Feb 2024 | 24.92 | 24.94 | 24.92 | 24.94 | 24.91 | 7,700 |
27 Feb 2024 | 24.90 | 24.93 | 24.89 | 24.89 | 24.86 | 12,900 |
26 Feb 2024 | 24.87 | 24.90 | 24.87 | 24.89 | 24.86 | 10,700 |
23 Feb 2024 | 24.87 | 24.90 | 24.87 | 24.89 | 24.86 | 33,300 |
22 Feb 2024 | 24.89 | 24.91 | 24.86 | 24.89 | 24.86 | 9,300 |
21 Feb 2024 | 24.95 | 24.95 | 24.90 | 24.91 | 24.88 | 113,800 |
20 Feb 2024 | 24.92 | 24.94 | 24.91 | 24.91 | 24.88 | 16,700 |
16 Feb 2024 | 24.88 | 24.90 | 24.88 | 24.89 | 24.86 | 13,700 |
15 Feb 2024 | 24.92 | 24.94 | 24.92 | 24.92 | 24.90 | 7,400 |
14 Feb 2024 | 24.89 | 24.91 | 24.88 | 24.90 | 24.87 | 10,500 |
13 Feb 2024 | 24.86 | 24.88 | 24.84 | 24.85 | 24.82 | 14,500 |
12 Feb 2024 | 24.92 | 24.92 | 24.88 | 24.91 | 24.88 | 11,700 |
09 Feb 2024 | 24.88 | 24.91 | 24.88 | 24.89 | 24.86 | 23,200 |
08 Feb 2024 | 24.89 | 24.92 | 24.89 | 24.91 | 24.88 | 17,700 |
07 Feb 2024 | 24.93 | 24.93 | 24.90 | 24.90 | 24.87 | 16,300 |
06 Feb 2024 | 24.87 | 24.92 | 24.87 | 24.90 | 24.87 | 15,700 |
05 Feb 2024 | 24.85 | 24.88 | 24.85 | 24.86 | 24.84 | 18,900 |
02 Feb 2024 | 24.92 | 24.92 | 24.87 | 24.90 | 24.87 | 18,900 |
01 Feb 2024 | 25.05 | 25.05 | 24.99 | 24.99 | 24.96 | 71,500 |
31 Jan 2024 | 24.99 | 25.02 | 24.97 | 25.02 | 24.99 | 16,800 |
30 Jan 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 24.92 | 30,500 |
29 Jan 2024 | 24.97 | 24.98 | 24.94 | 24.96 | 24.93 | 10,800 |
26 Jan 2024 | 24.94 | 24.95 | 24.92 | 24.93 | 24.90 | 36,100 |
25 Jan 2024 | 24.92 | 24.95 | 24.91 | 24.95 | 24.92 | 13,200 |
24 Jan 2024 | 24.91 | 24.92 | 24.88 | 24.89 | 24.86 | 54,100 |
23 Jan 2024 | 24.89 | 24.91 | 24.88 | 24.90 | 24.87 | 13,800 |
22 Jan 2024 | 24.92 | 24.94 | 24.91 | 24.92 | 24.90 | 4,400 |
19 Jan 2024 | 24.91 | 24.92 | 24.89 | 24.91 | 24.88 | 9,300 |
18 Jan 2024 | 24.93 | 24.94 | 24.91 | 24.92 | 24.90 | 16,000 |
17 Jan 2024 | 24.88 | 24.91 | 24.83 | 24.90 | 24.87 | 34,900 |
16 Jan 2024 | 24.95 | 25.00 | 24.93 | 24.95 | 24.92 | 63,000 |
12 Jan 2024 | 24.97 | 24.99 | 24.97 | 24.99 | 24.96 | 10,400 |
11 Jan 2024 | 24.89 | 24.94 | 24.89 | 24.93 | 24.90 | 16,500 |
10 Jan 2024 | 24.86 | 24.88 | 24.84 | 24.85 | 24.83 | 8,400 |
09 Jan 2024 | 24.85 | 24.87 | 24.85 | 24.86 | 24.83 | 46,500 |
08 Jan 2024 | 24.85 | 24.88 | 24.84 | 24.85 | 24.82 | 5,500 |
05 Jan 2024 | 24.85 | 24.89 | 24.83 | 24.84 | 24.82 | 3,500 |
04 Jan 2024 | 24.86 | 24.87 | 24.84 | 24.85 | 24.82 | 6,400 |
03 Jan 2024 | 24.84 | 24.91 | 24.84 | 24.91 | 24.88 | 5,300 |
02 Jan 2024 | 24.85 | 24.89 | 24.85 | 24.88 | 24.85 | 30,200 |
29 Dec 2023 | 24.87 | 24.90 | 24.87 | 24.90 | 24.87 | 48,700 |
28 Dec 2023 | 24.91 | 24.91 | 24.88 | 24.89 | 24.86 | 14,500 |
27 Dec 2023 | 24.92 | 24.92 | 24.89 | 24.92 | 24.89 | 10,700 |
26 Dec 2023 | 24.87 | 24.90 | 24.87 | 24.89 | 24.86 | 4,100 |
22 Dec 2023 | 24.93 | 24.93 | 24.87 | 24.91 | 24.88 | 7,300 |
21 Dec 2023 | 24.92 | 24.92 | 24.88 | 24.90 | 24.87 | 15,800 |
20 Dec 2023 | 24.91 | 24.91 | 24.87 | 24.89 | 24.86 | 17,400 |
19 Dec 2023 | 24.87 | 24.88 | 24.84 | 24.85 | 24.83 | 6,100 |
18 Dec 2023 | 24.86 | 24.87 | 24.85 | 24.85 | 24.82 | 9,000 |
18 Dec 2023 | 0.13 Dividend | |||||
15 Dec 2023 | 24.98 | 25.00 | 24.98 | 25.00 | 24.84 | 8,700 |
14 Dec 2023 | 25.01 | 25.04 | 25.00 | 25.03 | 24.87 | 28,900 |
13 Dec 2023 | 24.78 | 24.92 | 24.75 | 24.92 | 24.76 | 21,400 |
12 Dec 2023 | 24.77 | 24.77 | 24.74 | 24.74 | 24.58 | 15,900 |
11 Dec 2023 | 24.75 | 24.76 | 24.74 | 24.76 | 24.60 | 4,700 |
08 Dec 2023 | 24.75 | 24.77 | 24.74 | 24.77 | 24.61 | 11,600 |
07 Dec 2023 | 24.80 | 24.82 | 24.80 | 24.80 | 24.64 | 5,800 |
06 Dec 2023 | 24.79 | 24.81 | 24.78 | 24.80 | 24.64 | 30,200 |
05 Dec 2023 | 24.80 | 24.83 | 24.80 | 24.81 | 24.65 | 11,800 |
04 Dec 2023 | 24.78 | 24.80 | 24.78 | 24.80 | 24.64 | 7,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |