Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 25.70 | 25.76 | 25.63 | 25.66 | 25.66 | 2,387 |
06 May 2024 | 25.58 | 25.66 | 25.48 | 25.55 | 25.55 | 12,100 |
03 May 2024 | 25.48 | 25.48 | 25.30 | 25.41 | 25.41 | 8,800 |
02 May 2024 | 25.11 | 25.37 | 25.11 | 25.28 | 25.28 | 5,100 |
01 May 2024 | 25.24 | 25.24 | 24.88 | 25.11 | 25.11 | 9,800 |
30 Apr 2024 | 25.73 | 25.73 | 25.27 | 25.27 | 25.27 | 13,700 |
29 Apr 2024 | 25.71 | 25.75 | 25.64 | 25.74 | 25.74 | 15,500 |
26 Apr 2024 | 25.73 | 25.73 | 25.53 | 25.61 | 25.61 | 14,100 |
25 Apr 2024 | 25.39 | 25.74 | 25.39 | 25.68 | 25.68 | 3,900 |
24 Apr 2024 | 25.31 | 25.56 | 25.31 | 25.56 | 25.56 | 9,500 |
23 Apr 2024 | 25.34 | 25.46 | 25.30 | 25.41 | 25.41 | 24,600 |
22 Apr 2024 | 25.18 | 25.39 | 25.00 | 25.32 | 25.32 | 16,900 |
19 Apr 2024 | 24.75 | 25.25 | 24.70 | 25.18 | 25.18 | 21,200 |
18 Apr 2024 | 24.71 | 24.88 | 24.67 | 24.75 | 24.75 | 15,100 |
17 Apr 2024 | 24.60 | 24.66 | 24.38 | 24.58 | 24.58 | 15,400 |
16 Apr 2024 | 24.73 | 24.73 | 24.40 | 24.49 | 24.49 | 24,600 |
15 Apr 2024 | 25.08 | 25.09 | 24.68 | 24.74 | 24.74 | 53,100 |
12 Apr 2024 | 25.28 | 25.40 | 24.92 | 24.94 | 24.94 | 26,100 |
11 Apr 2024 | 25.35 | 25.35 | 25.04 | 25.23 | 25.23 | 13,300 |
10 Apr 2024 | 25.39 | 25.39 | 25.19 | 25.30 | 25.30 | 16,800 |
09 Apr 2024 | 25.47 | 25.51 | 25.37 | 25.47 | 25.47 | 8,500 |
08 Apr 2024 | 25.58 | 25.61 | 25.49 | 25.50 | 25.50 | 15,300 |
05 Apr 2024 | 25.62 | 25.62 | 25.38 | 25.50 | 25.50 | 9,900 |
04 Apr 2024 | 25.83 | 25.83 | 25.54 | 25.54 | 25.54 | 15,900 |
03 Apr 2024 | 25.63 | 25.73 | 25.53 | 25.66 | 25.66 | 12,900 |
02 Apr 2024 | 25.39 | 25.51 | 25.38 | 25.51 | 25.51 | 15,700 |
01 Apr 2024 | 25.48 | 25.48 | 25.27 | 25.40 | 25.40 | 11,100 |
28 Mar 2024 | 25.23 | 25.46 | 25.19 | 25.43 | 25.43 | 20,200 |
27 Mar 2024 | 24.96 | 25.10 | 24.95 | 25.10 | 25.10 | 14,900 |
26 Mar 2024 | 25.05 | 25.05 | 24.90 | 24.92 | 24.92 | 18,100 |
25 Mar 2024 | 24.94 | 25.03 | 24.94 | 25.01 | 25.01 | 8,200 |
22 Mar 2024 | 24.98 | 24.98 | 24.86 | 24.89 | 24.89 | 16,600 |
21 Mar 2024 | 24.94 | 25.02 | 24.91 | 24.97 | 24.97 | 8,100 |
20 Mar 2024 | 24.72 | 24.90 | 24.72 | 24.88 | 24.88 | 24,700 |
19 Mar 2024 | 24.59 | 24.86 | 24.59 | 24.81 | 24.81 | 15,700 |
18 Mar 2024 | 24.61 | 24.63 | 24.51 | 24.63 | 24.63 | 17,000 |
15 Mar 2024 | 24.41 | 24.59 | 24.41 | 24.55 | 24.55 | 10,300 |
14 Mar 2024 | 24.59 | 24.59 | 24.34 | 24.43 | 24.43 | 31,700 |
13 Mar 2024 | 24.72 | 24.81 | 24.67 | 24.70 | 24.70 | 12,300 |
12 Mar 2024 | 24.51 | 24.63 | 24.49 | 24.60 | 24.60 | 17,200 |
11 Mar 2024 | 24.34 | 24.52 | 24.29 | 24.51 | 24.51 | 24,400 |
08 Mar 2024 | 24.37 | 24.54 | 24.28 | 24.33 | 24.33 | 10,500 |
07 Mar 2024 | 24.42 | 24.46 | 24.37 | 24.43 | 24.43 | 17,300 |
06 Mar 2024 | 24.34 | 24.44 | 24.31 | 24.32 | 24.32 | 40,100 |
05 Mar 2024 | 23.97 | 24.31 | 23.97 | 24.13 | 24.13 | 10,500 |
04 Mar 2024 | 24.02 | 24.08 | 23.98 | 23.98 | 23.98 | 24,200 |
01 Mar 2024 | 23.85 | 24.02 | 23.83 | 24.01 | 24.01 | 82,600 |
29 Feb 2024 | 23.58 | 23.80 | 23.58 | 23.75 | 23.75 | 10,800 |
28 Feb 2024 | 23.76 | 23.76 | 23.55 | 23.55 | 23.55 | 9,500 |
27 Feb 2024 | 23.75 | 23.75 | 23.63 | 23.63 | 23.63 | 9,000 |
26 Feb 2024 | 23.71 | 23.88 | 23.59 | 23.62 | 23.62 | 14,500 |
23 Feb 2024 | 23.70 | 23.88 | 23.70 | 23.77 | 23.77 | 8,700 |
22 Feb 2024 | 23.70 | 23.85 | 23.60 | 23.77 | 23.77 | 8,900 |
21 Feb 2024 | 23.49 | 23.76 | 23.49 | 23.74 | 23.74 | 6,500 |
20 Feb 2024 | 23.35 | 23.44 | 23.34 | 23.39 | 23.39 | 111,400 |
16 Feb 2024 | 23.02 | 23.42 | 23.02 | 23.31 | 23.31 | 29,700 |
15 Feb 2024 | 22.45 | 23.13 | 22.45 | 23.13 | 23.13 | 9,800 |
14 Feb 2024 | 22.63 | 22.63 | 22.41 | 22.44 | 22.44 | 30,000 |
13 Feb 2024 | 22.73 | 22.82 | 22.38 | 22.53 | 22.53 | 14,000 |
12 Feb 2024 | 22.49 | 22.85 | 22.49 | 22.76 | 22.76 | 44,800 |
09 Feb 2024 | 22.55 | 22.57 | 22.41 | 22.50 | 22.50 | 19,400 |
08 Feb 2024 | 22.52 | 22.52 | 22.42 | 22.48 | 22.48 | 14,300 |
08 Feb 2024 | 0.343 Dividend | |||||
07 Feb 2024 | 22.85 | 22.85 | 22.73 | 22.84 | 22.50 | 20,000 |
06 Feb 2024 | 22.81 | 22.92 | 22.77 | 22.79 | 22.45 | 15,300 |
05 Feb 2024 | 23.01 | 23.01 | 22.71 | 22.80 | 22.46 | 15,400 |
02 Feb 2024 | 23.17 | 23.17 | 22.94 | 23.08 | 22.73 | 17,000 |
01 Feb 2024 | 23.35 | 23.52 | 23.25 | 23.27 | 22.92 | 12,900 |
31 Jan 2024 | 23.50 | 23.50 | 23.15 | 23.15 | 22.80 | 27,800 |
30 Jan 2024 | 23.40 | 23.54 | 23.37 | 23.50 | 23.15 | 17,200 |
29 Jan 2024 | 23.43 | 23.46 | 23.23 | 23.46 | 23.11 | 16,600 |
26 Jan 2024 | 23.31 | 23.46 | 23.26 | 23.46 | 23.11 | 28,300 |
25 Jan 2024 | 23.17 | 23.23 | 23.02 | 23.23 | 22.88 | 39,600 |
24 Jan 2024 | 23.16 | 23.16 | 22.97 | 23.03 | 22.68 | 12,100 |
23 Jan 2024 | 23.03 | 23.05 | 22.90 | 22.98 | 22.63 | 17,000 |
22 Jan 2024 | 22.88 | 23.04 | 22.81 | 23.00 | 22.65 | 13,600 |
19 Jan 2024 | 22.81 | 22.83 | 22.68 | 22.81 | 22.47 | 34,500 |
18 Jan 2024 | 22.81 | 22.83 | 22.66 | 22.83 | 22.49 | 23,900 |
17 Jan 2024 | 22.92 | 23.01 | 22.70 | 22.76 | 22.42 | 13,800 |
16 Jan 2024 | 23.23 | 23.23 | 23.02 | 23.05 | 22.70 | 19,000 |
12 Jan 2024 | 23.38 | 23.38 | 23.14 | 23.26 | 22.91 | 7,500 |
11 Jan 2024 | 23.24 | 23.24 | 23.01 | 23.08 | 22.73 | 16,800 |
10 Jan 2024 | 23.22 | 23.22 | 23.05 | 23.17 | 22.82 | 8,300 |
09 Jan 2024 | 23.25 | 23.25 | 23.03 | 23.14 | 22.79 | 17,500 |
08 Jan 2024 | 23.07 | 23.27 | 22.95 | 23.22 | 22.87 | 19,700 |
05 Jan 2024 | 23.24 | 23.36 | 23.19 | 23.27 | 22.92 | 13,500 |
04 Jan 2024 | 23.43 | 23.53 | 23.15 | 23.21 | 22.86 | 20,800 |
03 Jan 2024 | 23.16 | 23.38 | 23.13 | 23.29 | 22.94 | 13,700 |
02 Jan 2024 | 23.05 | 23.17 | 23.05 | 23.13 | 22.78 | 14,100 |
29 Dec 2023 | 23.07 | 23.09 | 22.99 | 23.09 | 22.74 | 12,000 |
28 Dec 2023 | 23.19 | 23.21 | 23.03 | 23.03 | 22.68 | 14,800 |
27 Dec 2023 | 23.23 | 23.26 | 23.10 | 23.15 | 22.80 | 36,100 |
26 Dec 2023 | 23.21 | 23.28 | 23.13 | 23.23 | 22.88 | 18,800 |
22 Dec 2023 | 23.11 | 23.20 | 23.04 | 23.08 | 22.73 | 8,500 |
21 Dec 2023 | 22.81 | 23.00 | 22.81 | 22.99 | 22.64 | 57,500 |
20 Dec 2023 | 22.96 | 23.06 | 22.76 | 22.81 | 22.47 | 8,100 |
19 Dec 2023 | 22.85 | 23.03 | 22.85 | 22.94 | 22.60 | 44,200 |
18 Dec 2023 | 22.83 | 23.05 | 22.63 | 22.87 | 22.53 | 22,800 |
15 Dec 2023 | 22.76 | 22.76 | 22.60 | 22.64 | 22.30 | 13,000 |
14 Dec 2023 | 22.88 | 23.01 | 22.84 | 22.88 | 22.54 | 14,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |