Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.66 | 24.78 | 24.66 | 24.68 | 24.68 | 106,734 |
02 May 2024 | 24.48 | 24.67 | 24.45 | 24.63 | 24.63 | 94,209 |
01 May 2024 | 24.50 | 24.56 | 24.36 | 24.44 | 24.44 | 169,038 |
01 May 2024 | 0.359375 Dividend | |||||
30 Apr 2024 | 24.95 | 25.00 | 24.66 | 24.74 | 24.38 | 200,884 |
29 Apr 2024 | 24.93 | 24.99 | 24.85 | 24.99 | 24.63 | 87,483 |
26 Apr 2024 | 24.84 | 25.00 | 24.84 | 24.90 | 24.54 | 74,817 |
25 Apr 2024 | 24.85 | 24.90 | 24.67 | 24.81 | 24.45 | 86,048 |
24 Apr 2024 | 24.84 | 24.97 | 24.77 | 24.97 | 24.61 | 98,484 |
23 Apr 2024 | 24.69 | 24.93 | 24.69 | 24.90 | 24.54 | 124,016 |
22 Apr 2024 | 24.58 | 24.73 | 24.57 | 24.73 | 24.37 | 80,439 |
19 Apr 2024 | 24.54 | 24.68 | 24.50 | 24.58 | 24.22 | 92,003 |
18 Apr 2024 | 24.51 | 24.55 | 24.39 | 24.44 | 24.08 | 161,140 |
17 Apr 2024 | 24.60 | 24.63 | 24.46 | 24.51 | 24.15 | 141,092 |
16 Apr 2024 | 24.53 | 24.60 | 24.43 | 24.49 | 24.13 | 124,391 |
15 Apr 2024 | 24.74 | 24.78 | 24.49 | 24.52 | 24.16 | 138,684 |
12 Apr 2024 | 24.74 | 24.83 | 24.68 | 24.75 | 24.39 | 147,929 |
11 Apr 2024 | 24.84 | 24.84 | 24.64 | 24.74 | 24.38 | 156,931 |
10 Apr 2024 | 24.95 | 24.99 | 24.73 | 24.79 | 24.43 | 212,987 |
09 Apr 2024 | 25.11 | 25.19 | 25.03 | 25.04 | 24.68 | 71,668 |
08 Apr 2024 | 25.24 | 25.28 | 25.08 | 25.11 | 24.75 | 73,414 |
05 Apr 2024 | 25.18 | 25.30 | 25.18 | 25.21 | 24.84 | 61,143 |
04 Apr 2024 | 25.28 | 25.32 | 25.13 | 25.22 | 24.85 | 79,266 |
03 Apr 2024 | 24.98 | 25.22 | 24.96 | 25.20 | 24.83 | 147,645 |
02 Apr 2024 | 25.03 | 25.12 | 24.90 | 24.99 | 24.63 | 112,767 |
01 Apr 2024 | 25.06 | 25.18 | 24.96 | 25.14 | 24.77 | 112,089 |
28 Mar 2024 | 25.31 | 25.40 | 24.96 | 25.02 | 24.66 | 231,370 |
27 Mar 2024 | 25.23 | 25.35 | 25.21 | 25.35 | 24.98 | 82,756 |
26 Mar 2024 | 25.20 | 25.29 | 25.13 | 25.23 | 24.86 | 78,667 |
25 Mar 2024 | 25.24 | 25.26 | 25.16 | 25.17 | 24.80 | 49,182 |
22 Mar 2024 | 25.30 | 25.34 | 25.26 | 25.27 | 24.90 | 53,680 |
21 Mar 2024 | 25.22 | 25.36 | 25.20 | 25.30 | 24.93 | 75,906 |
20 Mar 2024 | 25.16 | 25.26 | 25.16 | 25.22 | 24.85 | 89,144 |
19 Mar 2024 | 25.04 | 25.26 | 25.04 | 25.17 | 24.80 | 158,240 |
18 Mar 2024 | 24.93 | 25.06 | 24.93 | 25.06 | 24.70 | 98,188 |
15 Mar 2024 | 24.95 | 24.97 | 24.88 | 24.90 | 24.54 | 153,506 |
14 Mar 2024 | 24.96 | 24.99 | 24.90 | 24.93 | 24.57 | 157,101 |
13 Mar 2024 | 25.00 | 25.04 | 24.85 | 24.97 | 24.61 | 103,912 |
12 Mar 2024 | 24.99 | 25.02 | 24.94 | 24.99 | 24.63 | 154,630 |
11 Mar 2024 | 25.02 | 25.05 | 24.96 | 25.01 | 24.65 | 102,615 |
08 Mar 2024 | 24.98 | 25.04 | 24.96 | 25.03 | 24.67 | 119,414 |
07 Mar 2024 | 24.93 | 25.00 | 24.90 | 24.98 | 24.62 | 139,885 |
06 Mar 2024 | 24.89 | 24.93 | 24.83 | 24.85 | 24.49 | 154,919 |
05 Mar 2024 | 24.92 | 24.97 | 24.85 | 24.87 | 24.51 | 130,338 |
04 Mar 2024 | 24.97 | 25.02 | 24.92 | 24.92 | 24.56 | 63,474 |
01 Mar 2024 | 25.08 | 25.08 | 24.96 | 24.97 | 24.61 | 120,844 |
29 Feb 2024 | 25.00 | 25.08 | 24.90 | 25.08 | 24.72 | 192,497 |
28 Feb 2024 | 24.99 | 25.03 | 24.90 | 24.91 | 24.55 | 80,603 |
27 Feb 2024 | 25.00 | 25.03 | 24.87 | 24.97 | 24.61 | 126,843 |
26 Feb 2024 | 24.98 | 25.06 | 24.93 | 25.00 | 24.64 | 59,697 |
23 Feb 2024 | 24.88 | 25.08 | 24.86 | 24.98 | 24.62 | 94,355 |
22 Feb 2024 | 24.85 | 24.94 | 24.85 | 24.91 | 24.55 | 57,293 |
21 Feb 2024 | 24.94 | 24.99 | 24.81 | 24.82 | 24.46 | 25,777 |
20 Feb 2024 | 24.87 | 24.94 | 24.85 | 24.90 | 24.54 | 67,114 |
16 Feb 2024 | 24.80 | 24.92 | 24.80 | 24.89 | 24.52 | 39,369 |
15 Feb 2024 | 24.83 | 24.91 | 24.83 | 24.86 | 24.50 | 69,198 |
14 Feb 2024 | 24.89 | 24.91 | 24.83 | 24.85 | 24.49 | 56,319 |
13 Feb 2024 | 24.81 | 24.94 | 24.80 | 24.83 | 24.47 | 108,270 |
12 Feb 2024 | 24.92 | 25.05 | 24.88 | 25.02 | 24.66 | 73,975 |
09 Feb 2024 | 24.83 | 24.96 | 24.82 | 24.92 | 24.56 | 86,989 |
08 Feb 2024 | 24.82 | 24.86 | 24.78 | 24.82 | 24.46 | 92,250 |
07 Feb 2024 | 24.85 | 24.85 | 24.78 | 24.83 | 24.47 | 103,383 |
06 Feb 2024 | 24.75 | 24.84 | 24.75 | 24.82 | 24.46 | 86,891 |
05 Feb 2024 | 24.83 | 24.86 | 24.75 | 24.78 | 24.42 | 68,608 |
02 Feb 2024 | 24.80 | 24.90 | 24.71 | 24.90 | 24.54 | 126,666 |
01 Feb 2024 | 24.89 | 24.91 | 24.82 | 24.86 | 24.50 | 177,789 |
31 Jan 2024 | 24.89 | 24.95 | 24.76 | 24.84 | 24.48 | 163,581 |
30 Jan 2024 | 24.87 | 24.95 | 24.80 | 24.90 | 24.54 | 112,480 |
30 Jan 2024 | 0.359375 Dividend | |||||
29 Jan 2024 | 25.24 | 25.24 | 25.07 | 25.18 | 24.46 | 133,915 |
26 Jan 2024 | 25.16 | 25.22 | 25.13 | 25.13 | 24.41 | 56,840 |
25 Jan 2024 | 25.12 | 25.25 | 25.09 | 25.20 | 24.48 | 69,658 |
24 Jan 2024 | 25.11 | 25.15 | 25.06 | 25.15 | 24.43 | 47,765 |
23 Jan 2024 | 25.10 | 25.13 | 25.02 | 25.07 | 24.35 | 56,545 |
22 Jan 2024 | 25.06 | 25.13 | 25.02 | 25.08 | 24.36 | 115,213 |
19 Jan 2024 | 24.96 | 25.08 | 24.90 | 25.08 | 24.36 | 82,746 |
18 Jan 2024 | 24.94 | 24.97 | 24.85 | 24.94 | 24.23 | 128,598 |
17 Jan 2024 | 24.85 | 24.93 | 24.80 | 24.91 | 24.20 | 102,338 |
16 Jan 2024 | 24.86 | 24.94 | 24.84 | 24.91 | 24.20 | 113,261 |
12 Jan 2024 | 24.88 | 24.97 | 24.88 | 24.93 | 24.22 | 90,176 |
11 Jan 2024 | 24.83 | 24.92 | 24.83 | 24.85 | 24.14 | 114,762 |
10 Jan 2024 | 24.87 | 24.93 | 24.81 | 24.84 | 24.13 | 104,906 |
09 Jan 2024 | 24.84 | 24.92 | 24.84 | 24.87 | 24.16 | 103,748 |
08 Jan 2024 | 25.02 | 25.09 | 24.71 | 24.81 | 24.10 | 429,145 |
05 Jan 2024 | 24.90 | 25.04 | 24.90 | 24.99 | 24.28 | 107,005 |
04 Jan 2024 | 24.82 | 24.97 | 24.82 | 24.93 | 24.22 | 104,823 |
03 Jan 2024 | 24.86 | 24.97 | 24.76 | 24.90 | 24.19 | 198,218 |
02 Jan 2024 | 24.97 | 25.00 | 24.91 | 24.95 | 24.24 | 141,630 |
29 Dec 2023 | 24.96 | 25.15 | 24.95 | 25.00 | 24.29 | 449,760 |
28 Dec 2023 | 24.89 | 25.00 | 24.88 | 24.99 | 24.28 | 144,652 |
27 Dec 2023 | 24.84 | 24.94 | 24.77 | 24.88 | 24.17 | 161,630 |
26 Dec 2023 | 24.93 | 25.00 | 24.83 | 24.85 | 24.14 | 108,138 |
22 Dec 2023 | 24.90 | 25.00 | 24.90 | 24.96 | 24.25 | 96,105 |
21 Dec 2023 | 24.82 | 24.95 | 24.78 | 24.93 | 24.22 | 142,001 |
20 Dec 2023 | 24.75 | 24.87 | 24.71 | 24.82 | 24.11 | 177,800 |
19 Dec 2023 | 24.64 | 24.83 | 24.63 | 24.77 | 24.06 | 140,615 |
18 Dec 2023 | 24.73 | 24.75 | 24.61 | 24.66 | 23.95 | 188,043 |
15 Dec 2023 | 24.73 | 24.84 | 24.61 | 24.68 | 23.97 | 109,360 |
14 Dec 2023 | 24.63 | 24.84 | 24.59 | 24.75 | 24.04 | 194,983 |
13 Dec 2023 | 24.27 | 24.68 | 24.21 | 24.52 | 23.82 | 158,225 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |