Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 25.10 | 25.14 | 25.08 | 25.14 | 25.14 | 8,593 |
06 May 2024 | 25.10 | 25.11 | 25.07 | 25.07 | 25.07 | 1,000 |
03 May 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 1,300 |
02 May 2024 | 25.09 | 25.12 | 25.04 | 25.04 | 25.04 | 600 |
01 May 2024 | 25.04 | 25.40 | 25.01 | 25.02 | 25.02 | 5,700 |
30 Apr 2024 | 25.01 | 25.02 | 25.01 | 25.02 | 25.02 | 8,800 |
29 Apr 2024 | 25.00 | 25.03 | 25.00 | 25.00 | 25.00 | 8,100 |
26 Apr 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 25.00 | 7,000 |
25 Apr 2024 | 24.93 | 24.98 | 24.93 | 24.98 | 24.98 | 300 |
24 Apr 2024 | 25.00 | 25.00 | 24.91 | 24.91 | 24.91 | 3,700 |
23 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 |
22 Apr 2024 | 25.00 | 25.00 | 24.91 | 24.91 | 24.91 | 2,100 |
19 Apr 2024 | 24.98 | 25.02 | 24.91 | 25.00 | 25.00 | 14,500 |
18 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 500 |
17 Apr 2024 | 24.95 | 24.95 | 24.85 | 24.91 | 24.91 | 7,000 |
16 Apr 2024 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | 1,200 |
15 Apr 2024 | 24.96 | 24.99 | 24.96 | 24.97 | 24.97 | 3,400 |
12 Apr 2024 | 24.95 | 24.96 | 24.94 | 24.96 | 24.96 | 1,900 |
11 Apr 2024 | 24.92 | 24.93 | 24.79 | 24.92 | 24.92 | 8,600 |
10 Apr 2024 | 25.02 | 25.02 | 24.97 | 24.97 | 24.97 | 2,900 |
09 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
08 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 800 |
05 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 400 |
04 Apr 2024 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | 500 |
03 Apr 2024 | 25.01 | 25.03 | 25.01 | 25.03 | 25.03 | 1,700 |
02 Apr 2024 | 24.95 | 25.02 | 24.95 | 25.02 | 25.02 | 2,100 |
01 Apr 2024 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 800 |
28 Mar 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | 1,200 |
27 Mar 2024 | 25.02 | 25.02 | 24.90 | 25.00 | 25.00 | 1,800 |
26 Mar 2024 | 24.91 | 24.91 | 24.78 | 24.78 | 24.78 | 1,600 |
25 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 500 |
22 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
21 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
20 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 300 |
19 Mar 2024 | 24.93 | 24.93 | 24.85 | 24.86 | 24.86 | 2,400 |
18 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 900 |
15 Mar 2024 | 24.83 | 24.95 | 24.83 | 24.95 | 24.95 | 800 |
14 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
14 Mar 2024 | 0.445 Dividend | |||||
13 Mar 2024 | 25.30 | 25.31 | 25.30 | 25.30 | 24.85 | 1,100 |
12 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.85 | 100 |
11 Mar 2024 | 25.22 | 25.25 | 25.22 | 25.25 | 24.80 | 1,600 |
08 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.77 | - |
07 Mar 2024 | 25.25 | 25.25 | 25.20 | 25.21 | 24.77 | 1,400 |
06 Mar 2024 | 25.20 | 25.20 | 25.19 | 25.19 | 24.74 | 1,200 |
05 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.77 | 300 |
04 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | 1,900 |
01 Mar 2024 | 25.21 | 25.23 | 25.20 | 25.23 | 24.79 | 2,100 |
29 Feb 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 24.85 | 1,600 |
28 Feb 2024 | 25.11 | 25.16 | 25.11 | 25.16 | 24.72 | 2,600 |
27 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.66 | - |
26 Feb 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 24.66 | 1,800 |
23 Feb 2024 | 25.05 | 25.10 | 25.00 | 25.10 | 24.66 | 5,000 |
22 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.54 | - |
21 Feb 2024 | 25.05 | 25.06 | 24.98 | 24.98 | 24.54 | 10,900 |
20 Feb 2024 | 25.05 | 25.10 | 25.02 | 25.10 | 24.66 | 4,200 |
16 Feb 2024 | 25.00 | 25.06 | 25.00 | 25.05 | 24.61 | 5,100 |
15 Feb 2024 | 25.02 | 25.04 | 25.00 | 25.00 | 24.57 | 8,700 |
14 Feb 2024 | 25.04 | 25.08 | 25.00 | 25.00 | 24.56 | 4,300 |
13 Feb 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 24.56 | 4,300 |
12 Feb 2024 | 25.00 | 25.10 | 25.00 | 25.01 | 24.57 | 4,300 |
09 Feb 2024 | 24.96 | 25.00 | 24.96 | 25.00 | 24.56 | 5,300 |
08 Feb 2024 | 24.99 | 24.99 | 24.98 | 24.98 | 24.54 | 600 |
07 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 700 |
06 Feb 2024 | 25.00 | 25.00 | 24.96 | 24.97 | 24.53 | 1,300 |
05 Feb 2024 | 24.95 | 24.98 | 24.91 | 24.97 | 24.53 | 3,400 |
02 Feb 2024 | 24.96 | 24.98 | 24.96 | 24.98 | 24.54 | 2,800 |
01 Feb 2024 | 24.97 | 24.98 | 24.97 | 24.97 | 24.53 | 1,800 |
31 Jan 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 24.56 | 4,800 |
30 Jan 2024 | 25.00 | 25.00 | 24.97 | 25.00 | 24.56 | 9,000 |
29 Jan 2024 | 24.96 | 25.02 | 24.96 | 24.97 | 24.53 | 12,300 |
26 Jan 2024 | 24.96 | 25.00 | 24.96 | 25.00 | 24.56 | 6,800 |
25 Jan 2024 | 25.00 | 25.01 | 24.96 | 24.96 | 24.52 | 4,600 |
24 Jan 2024 | 25.00 | 25.01 | 24.95 | 25.01 | 24.57 | 18,200 |
23 Jan 2024 | 25.01 | 25.05 | 25.00 | 25.02 | 24.58 | 11,700 |
22 Jan 2024 | 24.98 | 25.02 | 24.97 | 25.01 | 24.57 | 2,000 |
19 Jan 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.56 | 3,700 |
18 Jan 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 24.53 | 400 |
17 Jan 2024 | 24.97 | 25.00 | 24.96 | 25.00 | 24.56 | 1,000 |
16 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.54 | 700 |
12 Jan 2024 | 25.00 | 25.00 | 24.91 | 25.00 | 24.56 | 3,400 |
11 Jan 2024 | 25.00 | 25.00 | 24.96 | 25.00 | 24.56 | 2,000 |
10 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.57 | 1,700 |
09 Jan 2024 | 25.02 | 25.10 | 25.02 | 25.10 | 24.66 | 1,000 |
08 Jan 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 24.56 | 800 |
05 Jan 2024 | 25.04 | 25.10 | 25.00 | 25.00 | 24.57 | 1,400 |
04 Jan 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.59 | 700 |
03 Jan 2024 | 25.01 | 25.04 | 24.75 | 25.04 | 24.60 | 2,300 |
02 Jan 2024 | 24.90 | 25.08 | 24.90 | 25.08 | 24.64 | 3,100 |
29 Dec 2023 | 24.75 | 25.00 | 24.62 | 25.00 | 24.56 | 6,000 |
28 Dec 2023 | 25.01 | 25.09 | 24.75 | 25.09 | 24.65 | 3,700 |
27 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.55 | 200 |
26 Dec 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 24.46 | 1,300 |
22 Dec 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 24.56 | 1,100 |
21 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 100 |
20 Dec 2023 | 25.03 | 25.03 | 25.00 | 25.00 | 24.56 | 200 |
19 Dec 2023 | 24.96 | 25.15 | 24.96 | 25.15 | 24.71 | 2,500 |
18 Dec 2023 | 25.00 | 25.09 | 24.99 | 25.08 | 24.64 | 1,400 |
15 Dec 2023 | 25.00 | 25.30 | 25.00 | 25.20 | 24.76 | 2,100 |
14 Dec 2023 | 25.10 | 25.10 | 25.05 | 25.08 | 24.64 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |