Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 600 |
24 Apr 2024 | 25.03 | 25.16 | 24.87 | 25.08 | 25.08 | 17,400 |
23 Apr 2024 | 25.06 | 25.16 | 25.06 | 25.16 | 25.16 | 900 |
22 Apr 2024 | 24.89 | 25.05 | 24.89 | 25.05 | 25.05 | 1,700 |
19 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
18 Apr 2024 | 25.00 | 25.08 | 24.99 | 24.99 | 24.99 | 600 |
17 Apr 2024 | 24.96 | 25.00 | 24.84 | 24.97 | 24.97 | 5,300 |
16 Apr 2024 | 24.92 | 24.93 | 24.85 | 24.85 | 24.85 | 3,600 |
15 Apr 2024 | 24.92 | 24.98 | 24.82 | 24.87 | 24.87 | 10,200 |
12 Apr 2024 | 25.08 | 25.08 | 25.00 | 25.00 | 25.00 | 800 |
11 Apr 2024 | 25.14 | 25.14 | 24.90 | 25.10 | 25.10 | 2,700 |
10 Apr 2024 | 25.13 | 25.13 | 24.90 | 24.91 | 24.91 | 3,900 |
09 Apr 2024 | 25.19 | 25.19 | 25.13 | 25.13 | 25.13 | 500 |
08 Apr 2024 | 25.14 | 25.17 | 25.13 | 25.13 | 25.13 | 4,000 |
05 Apr 2024 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | 500 |
04 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 500 |
03 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1,100 |
02 Apr 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | 9,400 |
01 Apr 2024 | 25.10 | 25.18 | 25.10 | 25.10 | 25.10 | 1,000 |
28 Mar 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | 2,400 |
27 Mar 2024 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | 4,600 |
26 Mar 2024 | 25.11 | 25.18 | 25.10 | 25.18 | 25.18 | 2,700 |
25 Mar 2024 | 25.13 | 25.18 | 25.10 | 25.18 | 25.18 | 3,600 |
22 Mar 2024 | 25.10 | 25.22 | 25.09 | 25.22 | 25.22 | 5,900 |
21 Mar 2024 | 25.06 | 25.10 | 25.06 | 25.09 | 25.09 | 1,900 |
20 Mar 2024 | 25.07 | 25.09 | 25.07 | 25.09 | 25.09 | 1,400 |
19 Mar 2024 | 25.05 | 25.07 | 25.00 | 25.05 | 25.05 | 21,200 |
18 Mar 2024 | 25.05 | 25.05 | 25.00 | 25.05 | 25.05 | 1,600 |
15 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 700 |
14 Mar 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | 8,400 |
13 Mar 2024 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | 700 |
12 Mar 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | 3,200 |
11 Mar 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 2,200 |
08 Mar 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | 900 |
07 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
06 Mar 2024 | 25.05 | 25.14 | 25.05 | 25.11 | 25.11 | 3,700 |
05 Mar 2024 | 25.02 | 25.05 | 24.99 | 24.99 | 24.99 | 3,700 |
04 Mar 2024 | 25.04 | 25.04 | 25.00 | 25.04 | 25.04 | 4,000 |
01 Mar 2024 | 25.05 | 25.17 | 24.93 | 24.99 | 24.99 | 7,500 |
29 Feb 2024 | 25.01 | 25.10 | 25.01 | 25.10 | 25.10 | 1,700 |
28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
27 Feb 2024 | 25.06 | 25.07 | 24.87 | 25.00 | 25.00 | 15,200 |
26 Feb 2024 | 25.07 | 25.07 | 24.96 | 25.06 | 25.06 | 4,300 |
23 Feb 2024 | 25.05 | 25.07 | 25.05 | 25.06 | 25.06 | 1,100 |
22 Feb 2024 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | 900 |
21 Feb 2024 | 25.06 | 25.22 | 25.02 | 25.04 | 25.04 | 10,100 |
20 Feb 2024 | 25.28 | 25.28 | 25.05 | 25.12 | 25.12 | 2,700 |
16 Feb 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 700 |
15 Feb 2024 | 25.06 | 25.27 | 25.05 | 25.17 | 25.17 | 4,600 |
14 Feb 2024 | 25.20 | 25.20 | 25.01 | 25.05 | 25.05 | 5,100 |
14 Feb 2024 | 0.5 Dividend | |||||
13 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.89 | 800 |
12 Feb 2024 | 25.38 | 25.39 | 25.38 | 25.39 | 24.89 | 500 |
09 Feb 2024 | 25.41 | 25.48 | 25.33 | 25.47 | 24.97 | 3,300 |
08 Feb 2024 | 25.40 | 25.47 | 25.31 | 25.31 | 24.81 | 2,700 |
07 Feb 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 24.79 | 1,100 |
06 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.76 | 200 |
05 Feb 2024 | 25.30 | 25.52 | 25.22 | 25.48 | 24.98 | 6,600 |
02 Feb 2024 | 25.29 | 25.38 | 25.20 | 25.25 | 24.75 | 6,500 |
01 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.84 | 800 |
31 Jan 2024 | 25.20 | 25.37 | 25.20 | 25.29 | 24.79 | 4,900 |
30 Jan 2024 | 25.40 | 25.40 | 25.16 | 25.25 | 24.75 | 16,800 |
29 Jan 2024 | 25.26 | 25.30 | 25.26 | 25.30 | 24.80 | 600 |
26 Jan 2024 | 25.35 | 25.38 | 25.35 | 25.35 | 24.85 | 1,200 |
25 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.76 | 400 |
24 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.80 | - |
23 Jan 2024 | 25.30 | 25.45 | 25.25 | 25.30 | 24.80 | 11,100 |
22 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.76 | 1,400 |
19 Jan 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 24.80 | 2,600 |
18 Jan 2024 | 25.30 | 25.30 | 25.25 | 25.30 | 24.80 | 1,300 |
17 Jan 2024 | 25.42 | 25.42 | 25.25 | 25.25 | 24.75 | 700 |
16 Jan 2024 | 25.34 | 25.39 | 25.21 | 25.21 | 24.71 | 1,800 |
12 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.67 | - |
11 Jan 2024 | 25.10 | 25.29 | 25.10 | 25.17 | 24.67 | 6,400 |
10 Jan 2024 | 25.18 | 25.41 | 25.15 | 25.15 | 24.65 | 3,300 |
09 Jan 2024 | 25.15 | 25.15 | 25.10 | 25.13 | 24.64 | 1,500 |
08 Jan 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.62 | 200 |
05 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.75 | 400 |
04 Jan 2024 | 25.23 | 25.33 | 25.11 | 25.25 | 24.75 | 4,200 |
03 Jan 2024 | 25.30 | 25.30 | 25.05 | 25.28 | 24.78 | 4,000 |
02 Jan 2024 | 25.15 | 25.35 | 25.06 | 25.35 | 24.85 | 4,200 |
29 Dec 2023 | 25.22 | 25.24 | 25.10 | 25.10 | 24.61 | 2,100 |
28 Dec 2023 | 25.16 | 25.23 | 25.08 | 25.20 | 24.70 | 3,500 |
27 Dec 2023 | 25.16 | 25.23 | 25.16 | 25.17 | 24.67 | 1,300 |
26 Dec 2023 | 25.15 | 25.24 | 25.07 | 25.24 | 24.74 | 2,800 |
22 Dec 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 24.73 | 600 |
21 Dec 2023 | 25.33 | 25.33 | 25.15 | 25.17 | 24.67 | 2,800 |
20 Dec 2023 | 25.30 | 25.35 | 25.16 | 25.25 | 24.75 | 4,400 |
19 Dec 2023 | 25.22 | 25.26 | 25.22 | 25.23 | 24.73 | 600 |
18 Dec 2023 | 25.15 | 25.21 | 25.01 | 25.15 | 24.65 | 4,300 |
15 Dec 2023 | 25.04 | 25.06 | 25.02 | 25.02 | 24.53 | 2,900 |
14 Dec 2023 | 25.23 | 25.27 | 25.18 | 25.18 | 24.68 | 800 |
13 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.65 | - |
12 Dec 2023 | 25.11 | 25.15 | 25.10 | 25.15 | 24.65 | 800 |
11 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.85 | - |
08 Dec 2023 | 25.10 | 25.35 | 25.10 | 25.35 | 24.85 | 600 |
07 Dec 2023 | 25.34 | 25.35 | 25.08 | 25.19 | 24.69 | 1,100 |
06 Dec 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 24.84 | - |
05 Dec 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 24.84 | - |
04 Dec 2023 | 25.00 | 25.34 | 25.00 | 25.34 | 24.84 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |