Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 19,970 |
01 May 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 34,769 |
30 Apr 2024 | 24.98 | 25.02 | 24.98 | 24.98 | 24.98 | 92,552 |
29 Apr 2024 | 24.99 | 24.99 | 24.97 | 24.99 | 24.99 | 31,243 |
26 Apr 2024 | 24.97 | 24.99 | 24.97 | 24.97 | 24.97 | 114,885 |
25 Apr 2024 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | 72,341 |
24 Apr 2024 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | 200,249 |
24 Apr 2024 | 0.39844 Dividend | |||||
23 Apr 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 24.95 | 51,684 |
22 Apr 2024 | 25.36 | 25.36 | 25.35 | 25.35 | 24.95 | 50,456 |
19 Apr 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 24.94 | 49,221 |
18 Apr 2024 | 25.34 | 25.35 | 25.34 | 25.34 | 24.94 | 144,786 |
17 Apr 2024 | 25.33 | 25.34 | 25.32 | 25.33 | 24.93 | 193,484 |
16 Apr 2024 | 25.37 | 25.38 | 25.30 | 25.32 | 24.92 | 2,125,095 |
15 Apr 2024 | 25.46 | 25.46 | 25.38 | 25.38 | 24.98 | 54,083 |
12 Apr 2024 | 25.45 | 25.46 | 25.40 | 25.42 | 25.02 | 28,445 |
11 Apr 2024 | 25.39 | 25.43 | 25.39 | 25.41 | 25.01 | 51,459 |
10 Apr 2024 | 25.42 | 25.42 | 25.38 | 25.39 | 24.99 | 82,233 |
09 Apr 2024 | 25.46 | 25.47 | 25.41 | 25.44 | 25.04 | 25,715 |
08 Apr 2024 | 25.45 | 25.48 | 25.39 | 25.46 | 25.06 | 40,523 |
05 Apr 2024 | 25.38 | 25.46 | 25.37 | 25.45 | 25.05 | 25,735 |
04 Apr 2024 | 25.45 | 25.47 | 25.40 | 25.40 | 25.00 | 42,633 |
03 Apr 2024 | 25.45 | 25.48 | 25.42 | 25.43 | 25.03 | 32,395 |
02 Apr 2024 | 25.52 | 25.54 | 25.44 | 25.48 | 25.08 | 24,991 |
01 Apr 2024 | 25.50 | 25.54 | 25.45 | 25.54 | 25.14 | 40,327 |
28 Mar 2024 | 25.57 | 25.58 | 25.45 | 25.47 | 25.07 | 58,802 |
27 Mar 2024 | 25.43 | 25.57 | 25.42 | 25.57 | 25.17 | 43,811 |
26 Mar 2024 | 25.53 | 25.53 | 25.40 | 25.41 | 25.01 | 35,922 |
25 Mar 2024 | 25.53 | 25.57 | 25.50 | 25.53 | 25.13 | 21,424 |
22 Mar 2024 | 25.56 | 25.58 | 25.48 | 25.58 | 25.18 | 40,208 |
21 Mar 2024 | 25.52 | 25.59 | 25.52 | 25.59 | 25.19 | 45,499 |
20 Mar 2024 | 25.48 | 25.57 | 25.44 | 25.53 | 25.13 | 28,676 |
19 Mar 2024 | 25.43 | 25.50 | 25.43 | 25.49 | 25.09 | 22,263 |
18 Mar 2024 | 25.34 | 25.48 | 25.34 | 25.44 | 25.04 | 92,392 |
15 Mar 2024 | 25.34 | 25.38 | 25.33 | 25.33 | 24.93 | 33,397 |
14 Mar 2024 | 25.36 | 25.36 | 25.29 | 25.35 | 24.95 | 28,561 |
13 Mar 2024 | 25.35 | 25.36 | 25.31 | 25.32 | 24.92 | 43,694 |
12 Mar 2024 | 25.35 | 25.35 | 25.31 | 25.34 | 24.94 | 34,230 |
11 Mar 2024 | 25.35 | 25.36 | 25.32 | 25.34 | 24.94 | 23,900 |
08 Mar 2024 | 25.42 | 25.42 | 25.33 | 25.33 | 24.93 | 32,163 |
07 Mar 2024 | 25.38 | 25.42 | 25.36 | 25.38 | 24.98 | 27,366 |
06 Mar 2024 | 25.35 | 25.38 | 25.32 | 25.38 | 24.98 | 25,680 |
05 Mar 2024 | 25.37 | 25.39 | 25.29 | 25.33 | 24.93 | 53,383 |
04 Mar 2024 | 25.42 | 25.43 | 25.33 | 25.36 | 24.96 | 64,380 |
01 Mar 2024 | 25.47 | 25.48 | 25.32 | 25.42 | 25.02 | 60,436 |
29 Feb 2024 | 25.68 | 25.78 | 25.43 | 25.44 | 25.04 | 128,407 |
28 Feb 2024 | 25.48 | 25.69 | 25.45 | 25.69 | 25.29 | 35,552 |
27 Feb 2024 | 25.50 | 25.56 | 25.43 | 25.55 | 25.15 | 29,874 |
26 Feb 2024 | 25.52 | 25.56 | 25.48 | 25.56 | 25.16 | 33,685 |
23 Feb 2024 | 25.47 | 25.52 | 25.40 | 25.52 | 25.12 | 36,131 |
22 Feb 2024 | 25.41 | 25.48 | 25.37 | 25.40 | 25.00 | 28,972 |
21 Feb 2024 | 25.34 | 25.41 | 25.34 | 25.41 | 25.01 | 21,358 |
20 Feb 2024 | 25.35 | 25.39 | 25.28 | 25.38 | 24.98 | 32,963 |
16 Feb 2024 | 25.31 | 25.33 | 25.26 | 25.31 | 24.91 | 39,115 |
15 Feb 2024 | 25.30 | 25.38 | 25.28 | 25.38 | 24.98 | 15,480 |
14 Feb 2024 | 25.31 | 25.39 | 25.29 | 25.36 | 24.96 | 35,392 |
13 Feb 2024 | 25.35 | 25.48 | 25.30 | 25.34 | 24.95 | 44,410 |
12 Feb 2024 | 25.35 | 25.45 | 25.32 | 25.44 | 25.04 | 53,827 |
09 Feb 2024 | 25.21 | 25.25 | 25.17 | 25.25 | 24.85 | 41,023 |
08 Feb 2024 | 25.25 | 25.28 | 25.20 | 25.22 | 24.82 | 48,330 |
07 Feb 2024 | 25.42 | 25.42 | 25.21 | 25.21 | 24.81 | 57,220 |
06 Feb 2024 | 25.36 | 25.41 | 25.32 | 25.35 | 24.95 | 46,073 |
05 Feb 2024 | 25.46 | 25.46 | 25.34 | 25.36 | 24.96 | 42,053 |
02 Feb 2024 | 25.72 | 25.72 | 25.49 | 25.51 | 25.11 | 43,975 |
01 Feb 2024 | 25.71 | 25.86 | 25.71 | 25.73 | 25.33 | 30,321 |
31 Jan 2024 | 25.79 | 25.88 | 25.71 | 25.71 | 25.31 | 58,250 |
30 Jan 2024 | 25.73 | 25.87 | 25.64 | 25.85 | 25.44 | 51,661 |
29 Jan 2024 | 25.52 | 25.75 | 25.52 | 25.64 | 25.24 | 52,612 |
26 Jan 2024 | 25.52 | 25.68 | 25.47 | 25.58 | 25.18 | 51,897 |
25 Jan 2024 | 25.43 | 25.68 | 25.42 | 25.60 | 25.20 | 87,373 |
25 Jan 2024 | 0.39844 Dividend | |||||
24 Jan 2024 | 25.80 | 25.85 | 25.72 | 25.85 | 25.05 | 65,965 |
23 Jan 2024 | 25.80 | 25.84 | 25.70 | 25.84 | 25.04 | 58,592 |
22 Jan 2024 | 25.85 | 25.86 | 25.70 | 25.80 | 25.00 | 55,394 |
19 Jan 2024 | 25.58 | 25.87 | 25.55 | 25.86 | 25.06 | 71,236 |
18 Jan 2024 | 25.57 | 25.63 | 25.57 | 25.63 | 24.84 | 44,182 |
17 Jan 2024 | 25.59 | 25.62 | 25.54 | 25.62 | 24.83 | 52,193 |
16 Jan 2024 | 25.53 | 25.62 | 25.48 | 25.62 | 24.83 | 45,612 |
12 Jan 2024 | 25.49 | 25.53 | 25.46 | 25.53 | 24.74 | 18,650 |
11 Jan 2024 | 25.42 | 25.49 | 25.42 | 25.49 | 24.70 | 28,338 |
10 Jan 2024 | 25.42 | 25.48 | 25.40 | 25.48 | 24.69 | 37,929 |
09 Jan 2024 | 25.38 | 25.44 | 25.37 | 25.43 | 24.65 | 30,749 |
08 Jan 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 24.63 | 35,979 |
05 Jan 2024 | 25.36 | 25.40 | 25.36 | 25.38 | 24.59 | 42,542 |
04 Jan 2024 | 25.40 | 25.40 | 25.34 | 25.40 | 24.62 | 93,592 |
03 Jan 2024 | 25.33 | 25.40 | 25.31 | 25.38 | 24.60 | 64,581 |
02 Jan 2024 | 25.32 | 25.34 | 25.27 | 25.34 | 24.56 | 48,525 |
29 Dec 2023 | 25.33 | 25.40 | 25.26 | 25.27 | 24.49 | 88,139 |
28 Dec 2023 | 25.33 | 25.43 | 25.33 | 25.35 | 24.57 | 83,843 |
27 Dec 2023 | 25.36 | 25.41 | 25.33 | 25.34 | 24.56 | 80,893 |
26 Dec 2023 | 25.42 | 25.48 | 25.38 | 25.45 | 24.66 | 82,153 |
22 Dec 2023 | 25.40 | 25.50 | 25.40 | 25.44 | 24.66 | 49,861 |
21 Dec 2023 | 25.22 | 25.53 | 25.22 | 25.40 | 24.62 | 130,994 |
20 Dec 2023 | 25.20 | 25.25 | 25.20 | 25.25 | 24.47 | 74,861 |
19 Dec 2023 | 25.23 | 25.26 | 25.21 | 25.21 | 24.43 | 68,687 |
18 Dec 2023 | 25.23 | 25.28 | 25.22 | 25.24 | 24.46 | 113,780 |
15 Dec 2023 | 25.25 | 25.28 | 25.22 | 25.22 | 24.44 | 75,793 |
14 Dec 2023 | 25.35 | 25.36 | 25.27 | 25.28 | 24.50 | 122,907 |
13 Dec 2023 | 25.42 | 25.50 | 25.26 | 25.33 | 24.55 | 76,982 |
12 Dec 2023 | 25.37 | 25.50 | 25.30 | 25.42 | 24.63 | 66,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |