Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.26 | 25.32 | 25.26 | 25.30 | 25.30 | 11,896 |
25 Apr 2024 | 25.25 | 25.36 | 25.25 | 25.31 | 25.31 | 3,072 |
24 Apr 2024 | 25.25 | 25.32 | 25.25 | 25.30 | 25.30 | 9,526 |
23 Apr 2024 | 25.26 | 25.35 | 25.20 | 25.35 | 25.35 | 13,001 |
22 Apr 2024 | 25.30 | 25.30 | 25.25 | 25.26 | 25.26 | 2,329 |
19 Apr 2024 | 25.16 | 25.30 | 25.16 | 25.30 | 25.30 | 10,314 |
18 Apr 2024 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | 4,762 |
17 Apr 2024 | 25.23 | 25.23 | 25.18 | 25.20 | 25.20 | 3,358 |
16 Apr 2024 | 25.15 | 25.30 | 25.13 | 25.20 | 25.20 | 19,089 |
15 Apr 2024 | 25.16 | 25.20 | 25.10 | 25.12 | 25.12 | 17,924 |
12 Apr 2024 | 25.23 | 25.27 | 25.16 | 25.16 | 25.16 | 10,615 |
11 Apr 2024 | 25.24 | 25.27 | 25.17 | 25.18 | 25.18 | 16,124 |
10 Apr 2024 | 25.24 | 25.33 | 25.18 | 25.26 | 25.26 | 25,530 |
09 Apr 2024 | 25.24 | 25.31 | 25.24 | 25.31 | 25.31 | 5,893 |
08 Apr 2024 | 25.24 | 25.30 | 25.24 | 25.24 | 25.24 | 14,431 |
05 Apr 2024 | 25.35 | 25.35 | 25.28 | 25.30 | 25.30 | 5,976 |
04 Apr 2024 | 25.36 | 25.36 | 25.30 | 25.33 | 25.33 | 5,066 |
03 Apr 2024 | 25.24 | 25.38 | 25.24 | 25.33 | 25.33 | 19,217 |
02 Apr 2024 | 25.28 | 25.36 | 25.19 | 25.30 | 25.30 | 9,109 |
01 Apr 2024 | 25.29 | 25.37 | 25.20 | 25.31 | 25.31 | 15,088 |
28 Mar 2024 | 25.25 | 25.54 | 25.25 | 25.32 | 25.32 | 115,787 |
27 Mar 2024 | 25.24 | 25.30 | 25.22 | 25.30 | 25.30 | 31,948 |
26 Mar 2024 | 25.17 | 25.24 | 25.16 | 25.24 | 25.24 | 25,348 |
25 Mar 2024 | 25.31 | 25.31 | 25.19 | 25.24 | 25.24 | 20,437 |
22 Mar 2024 | 25.30 | 25.35 | 25.26 | 25.33 | 25.33 | 8,055 |
21 Mar 2024 | 25.22 | 25.36 | 25.22 | 25.36 | 25.36 | 12,031 |
20 Mar 2024 | 25.26 | 25.30 | 25.22 | 25.25 | 25.25 | 17,794 |
19 Mar 2024 | 25.25 | 25.35 | 25.24 | 25.35 | 25.35 | 15,975 |
18 Mar 2024 | 25.16 | 25.29 | 25.15 | 25.29 | 25.29 | 30,286 |
15 Mar 2024 | 25.15 | 25.23 | 25.12 | 25.20 | 25.20 | 8,766 |
14 Mar 2024 | 25.15 | 25.15 | 25.12 | 25.15 | 25.15 | 5,321 |
13 Mar 2024 | 25.15 | 25.20 | 25.15 | 25.15 | 25.15 | 20,038 |
12 Mar 2024 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 8,068 |
11 Mar 2024 | 25.10 | 25.12 | 25.07 | 25.10 | 25.10 | 15,016 |
08 Mar 2024 | 25.14 | 25.17 | 25.03 | 25.10 | 25.10 | 25,236 |
07 Mar 2024 | 25.15 | 25.15 | 25.12 | 25.14 | 25.14 | 8,951 |
06 Mar 2024 | 25.07 | 25.15 | 25.07 | 25.12 | 25.12 | 8,120 |
05 Mar 2024 | 25.10 | 25.10 | 25.06 | 25.07 | 25.07 | 13,747 |
04 Mar 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | 24,702 |
01 Mar 2024 | 25.13 | 25.14 | 25.12 | 25.14 | 25.14 | 15,245 |
29 Feb 2024 | 25.13 | 25.19 | 25.09 | 25.09 | 25.09 | 19,514 |
28 Feb 2024 | 25.11 | 25.17 | 25.10 | 25.12 | 25.12 | 9,867 |
27 Feb 2024 | 25.23 | 25.23 | 25.10 | 25.10 | 25.10 | 15,876 |
26 Feb 2024 | 25.25 | 25.30 | 25.16 | 25.23 | 25.23 | 21,368 |
23 Feb 2024 | 25.18 | 25.30 | 25.18 | 25.30 | 25.30 | 17,576 |
22 Feb 2024 | 25.17 | 25.22 | 25.15 | 25.16 | 25.16 | 18,826 |
21 Feb 2024 | 25.08 | 25.17 | 25.07 | 25.15 | 25.15 | 15,700 |
20 Feb 2024 | 25.05 | 25.08 | 25.01 | 25.05 | 25.05 | 13,033 |
16 Feb 2024 | 25.11 | 25.13 | 25.05 | 25.05 | 25.05 | 13,195 |
15 Feb 2024 | 25.09 | 25.10 | 25.04 | 25.08 | 25.08 | 8,727 |
14 Feb 2024 | 24.99 | 25.11 | 24.98 | 25.08 | 25.08 | 23,908 |
13 Feb 2024 | 25.00 | 25.07 | 24.91 | 24.91 | 24.91 | 29,076 |
13 Feb 2024 | 0.5 Dividend | |||||
12 Feb 2024 | 25.45 | 25.50 | 25.40 | 25.50 | 25.00 | 25,620 |
09 Feb 2024 | 25.39 | 25.48 | 25.38 | 25.48 | 24.98 | 8,297 |
08 Feb 2024 | 25.37 | 25.43 | 25.37 | 25.41 | 24.91 | 9,979 |
07 Feb 2024 | 25.43 | 25.43 | 25.31 | 25.35 | 24.85 | 16,175 |
06 Feb 2024 | 25.38 | 25.42 | 25.34 | 25.40 | 24.90 | 15,642 |
05 Feb 2024 | 25.42 | 25.42 | 25.32 | 25.36 | 24.87 | 11,889 |
02 Feb 2024 | 25.42 | 25.42 | 25.35 | 25.42 | 24.92 | 3,494 |
01 Feb 2024 | 25.35 | 25.38 | 25.22 | 25.38 | 24.88 | 12,451 |
31 Jan 2024 | 25.38 | 25.42 | 25.29 | 25.29 | 24.79 | 14,532 |
30 Jan 2024 | 25.40 | 25.44 | 25.35 | 25.43 | 24.93 | 24,895 |
29 Jan 2024 | 25.30 | 25.40 | 25.30 | 25.37 | 24.87 | 16,127 |
26 Jan 2024 | 25.22 | 25.30 | 25.21 | 25.28 | 24.78 | 9,037 |
25 Jan 2024 | 25.20 | 25.25 | 25.15 | 25.21 | 24.72 | 21,229 |
24 Jan 2024 | 25.13 | 25.27 | 25.13 | 25.16 | 24.67 | 18,177 |
23 Jan 2024 | 25.16 | 25.16 | 25.10 | 25.10 | 24.61 | 12,933 |
22 Jan 2024 | 25.12 | 25.25 | 25.05 | 25.15 | 24.66 | 27,154 |
19 Jan 2024 | 25.10 | 25.19 | 25.07 | 25.19 | 24.70 | 10,868 |
18 Jan 2024 | 25.13 | 25.18 | 25.07 | 25.15 | 24.66 | 10,671 |
17 Jan 2024 | 25.08 | 25.16 | 25.07 | 25.12 | 24.63 | 10,632 |
16 Jan 2024 | 25.13 | 25.16 | 25.08 | 25.10 | 24.61 | 19,731 |
12 Jan 2024 | 25.18 | 25.18 | 25.12 | 25.16 | 24.67 | 4,510 |
11 Jan 2024 | 25.18 | 25.20 | 25.12 | 25.14 | 24.65 | 8,452 |
10 Jan 2024 | 25.16 | 25.23 | 25.07 | 25.15 | 24.66 | 21,449 |
09 Jan 2024 | 25.15 | 25.29 | 25.12 | 25.20 | 24.71 | 14,709 |
08 Jan 2024 | 25.06 | 25.14 | 25.06 | 25.14 | 24.65 | 11,607 |
05 Jan 2024 | 25.06 | 25.12 | 25.01 | 25.08 | 24.59 | 14,340 |
04 Jan 2024 | 25.06 | 25.07 | 25.01 | 25.06 | 24.57 | 6,990 |
03 Jan 2024 | 25.03 | 25.12 | 24.95 | 25.07 | 24.58 | 13,848 |
02 Jan 2024 | 24.75 | 25.03 | 24.75 | 25.03 | 24.54 | 15,438 |
29 Dec 2023 | 24.87 | 24.94 | 24.67 | 24.68 | 24.20 | 119,162 |
28 Dec 2023 | 24.99 | 25.00 | 24.87 | 24.87 | 24.38 | 50,948 |
27 Dec 2023 | 25.06 | 25.07 | 24.97 | 24.97 | 24.48 | 39,987 |
26 Dec 2023 | 25.00 | 25.19 | 24.99 | 25.06 | 24.57 | 34,787 |
22 Dec 2023 | 24.90 | 24.99 | 24.89 | 24.89 | 24.40 | 36,637 |
21 Dec 2023 | 24.91 | 25.06 | 24.90 | 24.91 | 24.42 | 9,390 |
20 Dec 2023 | 25.00 | 25.06 | 24.90 | 24.90 | 24.41 | 16,196 |
19 Dec 2023 | 24.97 | 25.08 | 24.91 | 24.91 | 24.42 | 23,473 |
18 Dec 2023 | 25.08 | 25.10 | 24.85 | 24.94 | 24.46 | 61,978 |
15 Dec 2023 | 25.13 | 25.15 | 24.85 | 24.98 | 24.49 | 26,161 |
14 Dec 2023 | 25.00 | 25.13 | 24.97 | 24.98 | 24.49 | 39,416 |
13 Dec 2023 | 24.96 | 25.05 | 24.93 | 25.00 | 24.51 | 16,509 |
12 Dec 2023 | 25.01 | 25.04 | 24.96 | 24.97 | 24.48 | 16,013 |
11 Dec 2023 | 25.03 | 25.03 | 24.99 | 25.00 | 24.51 | 15,590 |
08 Dec 2023 | 25.02 | 25.10 | 24.96 | 24.99 | 24.50 | 6,412 |
07 Dec 2023 | 25.03 | 25.19 | 24.97 | 25.00 | 24.51 | 15,135 |
06 Dec 2023 | 25.19 | 25.19 | 24.95 | 25.00 | 24.51 | 22,104 |
05 Dec 2023 | 25.04 | 25.20 | 25.01 | 25.20 | 24.71 | 3,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |