Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 25.11 | 183,799 |
02 May 2024 | 25.12 | 25.12 | 25.09 | 25.11 | 25.11 | 5,020,200 |
01 May 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | 126,600 |
30 Apr 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 25.10 | 213,000 |
29 Apr 2024 | 25.10 | 25.10 | 25.08 | 25.10 | 25.10 | 148,100 |
26 Apr 2024 | 25.09 | 25.09 | 25.07 | 25.08 | 25.08 | 263,900 |
25 Apr 2024 | 25.08 | 25.08 | 25.06 | 25.08 | 25.08 | 191,700 |
24 Apr 2024 | 25.08 | 25.08 | 25.05 | 25.06 | 25.06 | 193,900 |
23 Apr 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 179,700 |
22 Apr 2024 | 25.08 | 25.08 | 25.05 | 25.07 | 25.07 | 223,400 |
22 Apr 2024 | 0.134 Dividend | |||||
19 Apr 2024 | 25.20 | 25.20 | 25.18 | 25.20 | 25.07 | 206,100 |
18 Apr 2024 | 25.18 | 25.18 | 25.17 | 25.17 | 25.04 | 200,600 |
17 Apr 2024 | 25.20 | 25.20 | 25.18 | 25.19 | 25.06 | 171,600 |
16 Apr 2024 | 25.18 | 25.19 | 25.17 | 25.19 | 25.06 | 302,500 |
15 Apr 2024 | 25.19 | 25.19 | 25.17 | 25.18 | 25.05 | 990,800 |
12 Apr 2024 | 25.18 | 25.18 | 25.15 | 25.17 | 25.04 | 575,500 |
11 Apr 2024 | 25.16 | 25.18 | 25.14 | 25.16 | 25.03 | 787,700 |
10 Apr 2024 | 25.14 | 25.16 | 25.14 | 25.15 | 25.02 | 405,000 |
09 Apr 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 25.02 | 231,800 |
08 Apr 2024 | 25.13 | 25.14 | 25.12 | 25.14 | 25.00 | 139,600 |
05 Apr 2024 | 25.13 | 25.14 | 25.11 | 25.13 | 25.00 | 367,600 |
04 Apr 2024 | 25.12 | 25.14 | 25.10 | 25.12 | 24.99 | 114,500 |
03 Apr 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 24.98 | 201,400 |
02 Apr 2024 | 25.11 | 25.13 | 25.10 | 25.11 | 24.98 | 230,400 |
01 Apr 2024 | 25.10 | 25.11 | 25.09 | 25.10 | 24.97 | 184,000 |
28 Mar 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.96 | 150,200 |
27 Mar 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.95 | 318,400 |
26 Mar 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.95 | 199,700 |
25 Mar 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 24.95 | 172,200 |
22 Mar 2024 | 25.09 | 25.09 | 25.05 | 25.07 | 24.93 | 363,600 |
21 Mar 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 24.92 | 196,900 |
20 Mar 2024 | 25.06 | 25.06 | 25.04 | 25.06 | 24.92 | 124,800 |
19 Mar 2024 | 25.05 | 25.05 | 25.04 | 25.05 | 24.92 | 191,300 |
18 Mar 2024 | 25.05 | 25.06 | 25.03 | 25.05 | 24.91 | 289,700 |
18 Mar 2024 | 0.13 Dividend | |||||
15 Mar 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 24.90 | 176,700 |
14 Mar 2024 | 25.17 | 25.17 | 25.15 | 25.16 | 24.90 | 3,510,300 |
13 Mar 2024 | 25.15 | 25.17 | 25.13 | 25.15 | 24.89 | 120,300 |
12 Mar 2024 | 25.11 | 25.14 | 25.11 | 25.13 | 24.87 | 103,600 |
11 Mar 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 24.86 | 162,600 |
08 Mar 2024 | 25.15 | 25.15 | 25.11 | 25.13 | 24.86 | 3,538,100 |
07 Mar 2024 | 25.11 | 25.14 | 25.11 | 25.14 | 24.88 | 134,900 |
06 Mar 2024 | 25.10 | 25.12 | 25.10 | 25.11 | 24.85 | 112,100 |
05 Mar 2024 | 25.12 | 25.12 | 25.09 | 25.10 | 24.84 | 542,500 |
04 Mar 2024 | 25.09 | 25.12 | 25.09 | 25.11 | 24.85 | 132,300 |
01 Mar 2024 | 25.09 | 25.11 | 25.07 | 25.11 | 24.85 | 196,500 |
29 Feb 2024 | 25.10 | 25.10 | 25.07 | 25.07 | 24.81 | 142,100 |
28 Feb 2024 | 25.10 | 25.10 | 25.07 | 25.08 | 24.82 | 216,200 |
27 Feb 2024 | 25.09 | 25.09 | 25.06 | 25.09 | 24.83 | 130,000 |
26 Feb 2024 | 25.09 | 25.09 | 25.06 | 25.08 | 24.82 | 175,500 |
23 Feb 2024 | 25.08 | 25.08 | 25.06 | 25.07 | 24.81 | 129,200 |
22 Feb 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 24.81 | 161,800 |
21 Feb 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 24.79 | 159,400 |
20 Feb 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 24.79 | 124,300 |
20 Feb 2024 | 0.129 Dividend | |||||
16 Feb 2024 | 25.17 | 25.17 | 25.15 | 25.17 | 24.78 | 151,900 |
15 Feb 2024 | 25.19 | 25.19 | 25.13 | 25.15 | 24.76 | 613,300 |
14 Feb 2024 | 25.13 | 25.14 | 25.12 | 25.14 | 24.75 | 289,500 |
13 Feb 2024 | 25.12 | 25.13 | 25.11 | 25.13 | 24.74 | 209,600 |
12 Feb 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.72 | 113,000 |
09 Feb 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.73 | 196,800 |
08 Feb 2024 | 25.12 | 25.13 | 25.10 | 25.13 | 24.73 | 273,600 |
07 Feb 2024 | 25.10 | 25.12 | 25.10 | 25.10 | 24.72 | 519,100 |
06 Feb 2024 | 25.10 | 25.11 | 25.09 | 25.10 | 24.72 | 163,000 |
05 Feb 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.70 | 174,400 |
02 Feb 2024 | 25.05 | 25.09 | 25.05 | 25.08 | 24.70 | 115,100 |
01 Feb 2024 | 25.08 | 25.08 | 25.06 | 25.07 | 24.68 | 117,400 |
31 Jan 2024 | 25.09 | 25.10 | 25.04 | 25.06 | 24.67 | 186,700 |
30 Jan 2024 | 25.09 | 25.09 | 25.07 | 25.09 | 24.70 | 192,600 |
29 Jan 2024 | 25.09 | 25.09 | 25.06 | 25.08 | 24.69 | 184,100 |
26 Jan 2024 | 25.05 | 25.07 | 25.04 | 25.07 | 24.68 | 407,100 |
25 Jan 2024 | 25.06 | 25.06 | 25.04 | 25.05 | 24.66 | 144,200 |
24 Jan 2024 | 25.05 | 25.06 | 25.02 | 25.05 | 24.66 | 286,700 |
23 Jan 2024 | 25.03 | 25.03 | 25.02 | 25.02 | 24.64 | 136,200 |
22 Jan 2024 | 25.03 | 25.03 | 25.00 | 25.01 | 24.62 | 106,400 |
22 Jan 2024 | 0.131 Dividend | |||||
19 Jan 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.61 | 176,700 |
18 Jan 2024 | 25.11 | 25.13 | 25.11 | 25.12 | 24.60 | 110,800 |
17 Jan 2024 | 25.09 | 25.13 | 25.09 | 25.12 | 24.60 | 319,800 |
16 Jan 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 24.59 | 133,100 |
12 Jan 2024 | 25.09 | 25.10 | 25.08 | 25.10 | 24.58 | 297,900 |
11 Jan 2024 | 25.05 | 25.08 | 25.05 | 25.08 | 24.56 | 177,700 |
10 Jan 2024 | 25.03 | 25.06 | 25.03 | 25.04 | 24.52 | 134,600 |
09 Jan 2024 | 25.05 | 25.07 | 25.04 | 25.06 | 24.54 | 82,300 |
08 Jan 2024 | 25.03 | 25.04 | 25.01 | 25.02 | 24.50 | 143,700 |
05 Jan 2024 | 25.00 | 25.02 | 24.99 | 25.00 | 24.48 | 253,800 |
04 Jan 2024 | 24.99 | 25.02 | 24.99 | 25.01 | 24.49 | 113,600 |
03 Jan 2024 | 24.99 | 25.00 | 24.98 | 24.99 | 24.47 | 112,800 |
02 Jan 2024 | 25.01 | 25.01 | 24.97 | 24.99 | 24.47 | 141,400 |
29 Dec 2023 | 24.99 | 25.00 | 24.98 | 24.99 | 24.47 | 150,100 |
28 Dec 2023 | 24.98 | 24.99 | 24.97 | 24.99 | 24.47 | 482,300 |
27 Dec 2023 | 24.98 | 24.98 | 24.95 | 24.96 | 24.44 | 478,300 |
26 Dec 2023 | 24.96 | 24.97 | 24.94 | 24.96 | 24.44 | 555,100 |
22 Dec 2023 | 24.95 | 24.99 | 24.94 | 24.96 | 24.44 | 3,858,000 |
21 Dec 2023 | 24.92 | 24.93 | 24.90 | 24.93 | 24.41 | 428,700 |
20 Dec 2023 | 24.90 | 24.92 | 24.89 | 24.91 | 24.40 | 346,200 |
19 Dec 2023 | 24.92 | 24.92 | 24.89 | 24.91 | 24.40 | 136,200 |
18 Dec 2023 | 24.89 | 24.91 | 24.87 | 24.89 | 24.38 | 267,800 |
18 Dec 2023 | 0.152 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |