Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.73 | 24.73 | 24.66 | 24.70 | 24.70 | 6,400 |
09 May 2024 | 24.78 | 24.78 | 24.39 | 24.66 | 24.66 | 30,600 |
08 May 2024 | 24.40 | 24.69 | 24.33 | 24.64 | 24.64 | 50,800 |
07 May 2024 | 24.45 | 24.45 | 24.25 | 24.32 | 24.32 | 32,700 |
06 May 2024 | 24.24 | 24.24 | 24.10 | 24.12 | 24.12 | 22,200 |
03 May 2024 | 24.11 | 24.12 | 24.03 | 24.05 | 24.05 | 5,200 |
02 May 2024 | 23.93 | 24.02 | 23.91 | 23.94 | 23.94 | 8,700 |
01 May 2024 | 24.06 | 24.15 | 23.99 | 24.08 | 24.08 | 19,700 |
30 Apr 2024 | 24.13 | 24.15 | 24.00 | 24.06 | 24.06 | 9,600 |
29 Apr 2024 | 23.98 | 24.06 | 23.91 | 24.02 | 24.02 | 7,600 |
26 Apr 2024 | 23.97 | 23.97 | 23.80 | 23.97 | 23.97 | 9,300 |
25 Apr 2024 | 23.91 | 23.94 | 23.84 | 23.87 | 23.87 | 17,600 |
24 Apr 2024 | 23.95 | 24.00 | 23.87 | 23.91 | 23.91 | 13,700 |
23 Apr 2024 | 23.88 | 24.00 | 23.76 | 23.94 | 23.94 | 20,800 |
22 Apr 2024 | 23.94 | 24.00 | 23.73 | 23.80 | 23.80 | 30,000 |
19 Apr 2024 | 23.88 | 23.95 | 23.76 | 23.85 | 23.85 | 13,300 |
18 Apr 2024 | 23.83 | 23.92 | 23.68 | 23.85 | 23.85 | 12,000 |
17 Apr 2024 | 23.79 | 23.85 | 23.68 | 23.83 | 23.83 | 13,700 |
16 Apr 2024 | 23.82 | 23.92 | 23.68 | 23.82 | 23.82 | 9,500 |
15 Apr 2024 | 23.95 | 24.06 | 23.80 | 23.90 | 23.90 | 18,300 |
12 Apr 2024 | 23.96 | 24.04 | 23.92 | 23.96 | 23.96 | 4,800 |
12 Apr 2024 | 0.094 Dividend | |||||
11 Apr 2024 | 24.08 | 24.08 | 23.91 | 24.05 | 23.96 | 14,200 |
10 Apr 2024 | 24.00 | 24.10 | 23.90 | 23.95 | 23.86 | 13,500 |
09 Apr 2024 | 24.05 | 24.15 | 24.05 | 24.07 | 23.98 | 2,900 |
08 Apr 2024 | 24.08 | 24.08 | 24.00 | 24.08 | 23.98 | 7,800 |
05 Apr 2024 | 23.95 | 24.11 | 23.90 | 24.11 | 24.02 | 19,300 |
04 Apr 2024 | 24.10 | 24.10 | 23.92 | 24.04 | 23.95 | 15,800 |
03 Apr 2024 | 24.01 | 24.09 | 23.92 | 23.99 | 23.90 | 15,700 |
02 Apr 2024 | 24.11 | 24.21 | 24.01 | 24.10 | 24.01 | 4,700 |
01 Apr 2024 | 24.20 | 24.20 | 24.05 | 24.09 | 24.00 | 13,000 |
28 Mar 2024 | 24.24 | 24.24 | 24.11 | 24.11 | 24.02 | 36,000 |
27 Mar 2024 | 24.24 | 24.24 | 24.20 | 24.24 | 24.15 | 22,400 |
26 Mar 2024 | 24.24 | 24.24 | 24.13 | 24.24 | 24.15 | 23,400 |
25 Mar 2024 | 24.24 | 24.24 | 24.04 | 24.20 | 24.11 | 28,500 |
22 Mar 2024 | 24.20 | 24.24 | 24.15 | 24.21 | 24.12 | 19,900 |
21 Mar 2024 | 24.08 | 24.24 | 23.92 | 24.17 | 24.08 | 46,500 |
20 Mar 2024 | 24.16 | 24.16 | 24.00 | 24.08 | 23.99 | 23,400 |
19 Mar 2024 | 24.10 | 24.10 | 23.96 | 24.04 | 23.95 | 27,100 |
18 Mar 2024 | 23.90 | 24.08 | 23.88 | 24.00 | 23.91 | 31,100 |
15 Mar 2024 | 23.99 | 23.99 | 23.89 | 23.95 | 23.86 | 15,900 |
14 Mar 2024 | 24.13 | 24.13 | 23.85 | 23.90 | 23.81 | 23,400 |
14 Mar 2024 | 0.094 Dividend | |||||
13 Mar 2024 | 24.08 | 24.14 | 23.93 | 24.13 | 23.94 | 31,700 |
12 Mar 2024 | 23.90 | 24.05 | 23.90 | 24.01 | 23.83 | 10,100 |
11 Mar 2024 | 24.06 | 24.06 | 23.90 | 23.95 | 23.76 | 25,200 |
08 Mar 2024 | 23.87 | 23.96 | 23.85 | 23.90 | 23.71 | 24,200 |
07 Mar 2024 | 23.95 | 23.95 | 23.77 | 23.84 | 23.65 | 21,900 |
06 Mar 2024 | 23.88 | 23.93 | 23.76 | 23.89 | 23.70 | 63,900 |
05 Mar 2024 | 23.89 | 23.95 | 23.82 | 23.95 | 23.76 | 12,400 |
04 Mar 2024 | 23.96 | 23.96 | 23.76 | 23.89 | 23.70 | 14,100 |
01 Mar 2024 | 23.91 | 23.91 | 23.72 | 23.87 | 23.68 | 19,300 |
29 Feb 2024 | 23.78 | 23.82 | 23.71 | 23.82 | 23.63 | 23,600 |
28 Feb 2024 | 23.55 | 23.74 | 23.55 | 23.73 | 23.55 | 27,500 |
27 Feb 2024 | 23.92 | 24.03 | 23.55 | 23.58 | 23.40 | 82,500 |
26 Feb 2024 | 24.02 | 24.09 | 23.92 | 23.92 | 23.73 | 8,600 |
23 Feb 2024 | 24.05 | 24.15 | 23.99 | 24.02 | 23.83 | 6,800 |
22 Feb 2024 | 24.10 | 24.20 | 24.00 | 24.00 | 23.81 | 31,600 |
21 Feb 2024 | 24.17 | 24.17 | 24.00 | 24.02 | 23.83 | 15,700 |
20 Feb 2024 | 24.10 | 24.22 | 24.00 | 24.05 | 23.86 | 11,000 |
16 Feb 2024 | 24.03 | 24.13 | 23.99 | 24.01 | 23.82 | 10,800 |
15 Feb 2024 | 24.02 | 24.17 | 24.02 | 24.04 | 23.85 | 22,600 |
14 Feb 2024 | 24.03 | 24.22 | 24.03 | 24.08 | 23.89 | 18,600 |
14 Feb 2024 | 0.094 Dividend | |||||
13 Feb 2024 | 24.06 | 24.14 | 24.01 | 24.01 | 23.73 | 16,400 |
12 Feb 2024 | 24.20 | 24.24 | 24.08 | 24.24 | 23.96 | 14,000 |
09 Feb 2024 | 24.22 | 24.22 | 23.98 | 24.09 | 23.81 | 32,300 |
08 Feb 2024 | 24.13 | 24.16 | 24.04 | 24.07 | 23.78 | 14,300 |
07 Feb 2024 | 24.30 | 24.39 | 24.17 | 24.18 | 23.90 | 22,300 |
06 Feb 2024 | 24.14 | 24.22 | 24.08 | 24.20 | 23.92 | 6,400 |
05 Feb 2024 | 24.32 | 24.32 | 23.85 | 24.09 | 23.81 | 12,700 |
02 Feb 2024 | 24.27 | 24.56 | 23.96 | 24.23 | 23.95 | 14,800 |
01 Feb 2024 | 24.23 | 24.59 | 23.85 | 24.36 | 24.08 | 81,100 |
31 Jan 2024 | 24.07 | 24.29 | 23.93 | 24.19 | 23.91 | 55,000 |
30 Jan 2024 | 23.95 | 24.08 | 23.86 | 24.07 | 23.79 | 26,500 |
29 Jan 2024 | 23.90 | 24.00 | 23.87 | 23.97 | 23.69 | 9,900 |
26 Jan 2024 | 23.90 | 23.94 | 23.74 | 23.89 | 23.61 | 18,400 |
25 Jan 2024 | 23.71 | 23.90 | 23.71 | 23.90 | 23.62 | 28,000 |
24 Jan 2024 | 23.63 | 23.78 | 23.63 | 23.70 | 23.42 | 11,500 |
23 Jan 2024 | 23.89 | 23.89 | 23.56 | 23.62 | 23.34 | 43,900 |
22 Jan 2024 | 23.75 | 23.90 | 23.64 | 23.80 | 23.52 | 41,000 |
19 Jan 2024 | 23.66 | 23.70 | 23.51 | 23.69 | 23.41 | 22,600 |
18 Jan 2024 | 23.84 | 23.84 | 23.43 | 23.65 | 23.37 | 43,300 |
17 Jan 2024 | 23.90 | 23.90 | 23.75 | 23.78 | 23.50 | 9,900 |
16 Jan 2024 | 23.90 | 23.98 | 23.76 | 23.81 | 23.53 | 13,500 |
12 Jan 2024 | 23.89 | 24.00 | 23.88 | 23.97 | 23.69 | 16,100 |
11 Jan 2024 | 23.75 | 23.91 | 23.75 | 23.86 | 23.58 | 15,000 |
11 Jan 2024 | 0.094 Dividend | |||||
10 Jan 2024 | 23.87 | 24.06 | 23.83 | 23.90 | 23.53 | 36,600 |
09 Jan 2024 | 23.90 | 23.93 | 23.73 | 23.90 | 23.53 | 30,900 |
08 Jan 2024 | 23.86 | 23.94 | 23.82 | 23.91 | 23.54 | 22,300 |
05 Jan 2024 | 23.87 | 23.90 | 23.82 | 23.86 | 23.49 | 15,400 |
04 Jan 2024 | 23.85 | 23.95 | 23.82 | 23.88 | 23.51 | 16,200 |
03 Jan 2024 | 23.80 | 23.91 | 23.75 | 23.89 | 23.52 | 54,200 |
02 Jan 2024 | 23.83 | 23.83 | 23.70 | 23.78 | 23.41 | 36,600 |
29 Dec 2023 | 23.73 | 23.82 | 23.68 | 23.78 | 23.41 | 106,400 |
28 Dec 2023 | 23.72 | 23.84 | 23.72 | 23.78 | 23.41 | 35,300 |
27 Dec 2023 | 23.89 | 24.02 | 23.74 | 23.76 | 23.39 | 200,700 |
26 Dec 2023 | 24.12 | 24.14 | 23.77 | 23.85 | 23.48 | 52,200 |
22 Dec 2023 | 23.85 | 24.03 | 23.85 | 23.95 | 23.58 | 61,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |