Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 24.80 | 24.95 | 24.80 | 24.93 | 24.93 | 11,000 |
07 May 2024 | 24.82 | 24.83 | 24.77 | 24.82 | 24.82 | 8,700 |
06 May 2024 | 24.68 | 24.68 | 24.56 | 24.65 | 24.65 | 38,400 |
03 May 2024 | 24.69 | 24.69 | 24.56 | 24.64 | 24.64 | 4,500 |
02 May 2024 | 24.52 | 24.52 | 24.30 | 24.39 | 24.39 | 10,100 |
01 May 2024 | 24.24 | 24.50 | 24.24 | 24.37 | 24.37 | 52,100 |
30 Apr 2024 | 24.53 | 24.53 | 24.34 | 24.34 | 24.34 | 13,400 |
29 Apr 2024 | 24.53 | 24.54 | 24.48 | 24.52 | 24.52 | 19,100 |
26 Apr 2024 | 24.44 | 24.44 | 24.36 | 24.36 | 24.36 | 8,700 |
26 Apr 2024 | 0.051 Dividend | |||||
25 Apr 2024 | 24.42 | 24.46 | 24.42 | 24.45 | 24.40 | 16,500 |
24 Apr 2024 | 24.49 | 24.66 | 24.48 | 24.64 | 24.59 | 19,700 |
23 Apr 2024 | 24.50 | 24.52 | 24.49 | 24.51 | 24.46 | 21,200 |
22 Apr 2024 | 24.21 | 24.43 | 24.21 | 24.35 | 24.30 | 7,700 |
19 Apr 2024 | 23.93 | 24.16 | 23.81 | 24.16 | 24.11 | 8,600 |
18 Apr 2024 | 23.85 | 23.88 | 23.76 | 23.84 | 23.79 | 5,300 |
17 Apr 2024 | 23.87 | 23.87 | 23.67 | 23.73 | 23.68 | 46,800 |
16 Apr 2024 | 23.72 | 23.77 | 23.62 | 23.69 | 23.64 | 15,200 |
15 Apr 2024 | 24.22 | 24.22 | 23.79 | 23.83 | 23.79 | 11,900 |
12 Apr 2024 | 24.23 | 24.23 | 23.91 | 23.94 | 23.89 | 8,600 |
11 Apr 2024 | 24.42 | 24.42 | 24.17 | 24.27 | 24.22 | 11,600 |
10 Apr 2024 | 24.57 | 24.57 | 24.29 | 24.40 | 24.35 | 33,200 |
09 Apr 2024 | 24.63 | 24.82 | 24.63 | 24.81 | 24.76 | 10,900 |
08 Apr 2024 | 24.68 | 24.68 | 24.63 | 24.66 | 24.61 | 6,900 |
05 Apr 2024 | 24.55 | 24.61 | 24.50 | 24.61 | 24.56 | 8,400 |
04 Apr 2024 | 24.88 | 24.90 | 24.53 | 24.57 | 24.52 | 29,000 |
03 Apr 2024 | 24.80 | 24.80 | 24.68 | 24.72 | 24.67 | 12,000 |
02 Apr 2024 | 24.92 | 24.92 | 24.78 | 24.83 | 24.77 | 13,200 |
01 Apr 2024 | 25.47 | 25.47 | 24.89 | 24.94 | 24.89 | 15,100 |
28 Mar 2024 | 24.95 | 25.28 | 24.95 | 25.28 | 25.23 | 11,200 |
27 Mar 2024 | 24.72 | 24.93 | 24.72 | 24.93 | 24.88 | 2,800 |
26 Mar 2024 | 24.52 | 24.69 | 24.42 | 24.42 | 24.37 | 42,100 |
26 Mar 2024 | 0.053 Dividend | |||||
25 Mar 2024 | 24.88 | 24.88 | 24.60 | 24.65 | 24.55 | 40,200 |
22 Mar 2024 | 24.79 | 24.79 | 24.63 | 24.66 | 24.55 | 41,200 |
21 Mar 2024 | 24.74 | 24.78 | 24.72 | 24.74 | 24.63 | 6,300 |
20 Mar 2024 | 24.41 | 24.62 | 24.41 | 24.62 | 24.52 | 15,400 |
19 Mar 2024 | 24.35 | 24.45 | 24.35 | 24.45 | 24.35 | 6,500 |
18 Mar 2024 | 24.27 | 24.39 | 24.27 | 24.34 | 24.24 | 26,400 |
15 Mar 2024 | 24.21 | 24.37 | 24.21 | 24.29 | 24.19 | 12,700 |
14 Mar 2024 | 24.39 | 24.39 | 24.24 | 24.32 | 24.21 | 13,000 |
13 Mar 2024 | 24.88 | 24.88 | 24.56 | 24.59 | 24.48 | 20,100 |
12 Mar 2024 | 24.57 | 24.64 | 24.52 | 24.52 | 24.42 | 18,700 |
11 Mar 2024 | 24.48 | 24.65 | 24.39 | 24.60 | 24.50 | 18,700 |
08 Mar 2024 | 24.48 | 24.49 | 24.40 | 24.43 | 24.33 | 11,300 |
07 Mar 2024 | 24.41 | 24.43 | 24.35 | 24.38 | 24.27 | 11,600 |
06 Mar 2024 | 24.29 | 24.37 | 24.24 | 24.30 | 24.20 | 17,600 |
05 Mar 2024 | 24.18 | 24.36 | 24.09 | 24.15 | 24.05 | 16,600 |
04 Mar 2024 | 23.91 | 24.09 | 23.91 | 24.09 | 23.99 | 14,900 |
01 Mar 2024 | 23.78 | 23.93 | 23.77 | 23.93 | 23.83 | 12,400 |
29 Feb 2024 | 23.97 | 24.09 | 23.87 | 23.95 | 23.85 | 18,000 |
28 Feb 2024 | 23.87 | 23.87 | 23.79 | 23.83 | 23.73 | 11,400 |
27 Feb 2024 | 23.77 | 23.85 | 23.75 | 23.85 | 23.75 | 8,000 |
27 Feb 2024 | 0.083 Dividend | |||||
26 Feb 2024 | 24.01 | 24.01 | 23.82 | 23.83 | 23.65 | 15,700 |
23 Feb 2024 | 24.11 | 24.29 | 24.09 | 24.11 | 23.93 | 8,100 |
22 Feb 2024 | 23.85 | 24.08 | 23.85 | 24.05 | 23.86 | 9,400 |
21 Feb 2024 | 23.87 | 23.96 | 23.83 | 23.96 | 23.77 | 26,400 |
20 Feb 2024 | 23.78 | 23.93 | 23.78 | 23.83 | 23.65 | 19,800 |
16 Feb 2024 | 23.61 | 23.84 | 23.61 | 23.75 | 23.57 | 20,000 |
15 Feb 2024 | 23.70 | 23.79 | 23.67 | 23.79 | 23.61 | 22,200 |
14 Feb 2024 | 23.63 | 23.63 | 23.38 | 23.49 | 23.31 | 10,700 |
13 Feb 2024 | 23.64 | 23.64 | 23.25 | 23.43 | 23.25 | 20,800 |
12 Feb 2024 | 23.60 | 23.82 | 23.59 | 23.76 | 23.57 | 5,300 |
09 Feb 2024 | 23.71 | 23.71 | 23.49 | 23.59 | 23.41 | 22,000 |
08 Feb 2024 | 23.61 | 23.65 | 23.52 | 23.65 | 23.47 | 26,000 |
07 Feb 2024 | 23.74 | 23.78 | 23.71 | 23.72 | 23.54 | 14,500 |
06 Feb 2024 | 23.65 | 23.84 | 23.65 | 23.84 | 23.66 | 8,400 |
05 Feb 2024 | 23.68 | 23.77 | 23.66 | 23.67 | 23.49 | 13,400 |
02 Feb 2024 | 24.02 | 24.06 | 23.80 | 23.96 | 23.78 | 30,500 |
01 Feb 2024 | 23.89 | 24.02 | 23.75 | 24.02 | 23.84 | 19,200 |
31 Jan 2024 | 24.04 | 24.12 | 23.82 | 23.92 | 23.74 | 21,800 |
30 Jan 2024 | 23.92 | 24.09 | 23.80 | 24.07 | 23.88 | 57,800 |
29 Jan 2024 | 23.93 | 24.02 | 23.86 | 24.02 | 23.84 | 106,300 |
29 Jan 2024 | 0.061 Dividend | |||||
26 Jan 2024 | 24.03 | 24.03 | 23.92 | 23.97 | 23.73 | 29,300 |
25 Jan 2024 | 23.90 | 23.97 | 23.78 | 23.97 | 23.73 | 29,400 |
24 Jan 2024 | 23.88 | 23.88 | 23.71 | 23.71 | 23.47 | 45,100 |
23 Jan 2024 | 23.88 | 23.94 | 23.85 | 23.91 | 23.66 | 8,000 |
22 Jan 2024 | 23.94 | 23.94 | 23.77 | 23.83 | 23.59 | 26,700 |
19 Jan 2024 | 23.70 | 23.89 | 23.65 | 23.86 | 23.62 | 9,700 |
18 Jan 2024 | 23.71 | 23.71 | 23.54 | 23.71 | 23.47 | 19,300 |
17 Jan 2024 | 23.75 | 23.85 | 23.66 | 23.75 | 23.51 | 15,000 |
16 Jan 2024 | 24.09 | 24.09 | 23.83 | 23.93 | 23.69 | 21,200 |
12 Jan 2024 | 24.19 | 24.26 | 24.10 | 24.15 | 23.90 | 24,600 |
11 Jan 2024 | 24.35 | 24.35 | 24.01 | 24.12 | 23.87 | 20,000 |
10 Jan 2024 | 24.41 | 24.41 | 24.23 | 24.32 | 24.07 | 35,700 |
09 Jan 2024 | 24.70 | 24.70 | 24.30 | 24.37 | 24.12 | 20,800 |
08 Jan 2024 | 24.37 | 24.73 | 24.27 | 24.73 | 24.48 | 26,600 |
05 Jan 2024 | 24.24 | 24.54 | 24.18 | 24.44 | 24.19 | 65,100 |
04 Jan 2024 | 24.21 | 24.32 | 24.21 | 24.22 | 23.97 | 96,100 |
03 Jan 2024 | 24.28 | 24.34 | 24.19 | 24.23 | 23.98 | 27,700 |
02 Jan 2024 | 24.05 | 24.43 | 24.05 | 24.36 | 24.11 | 71,200 |
29 Dec 2023 | 24.06 | 24.06 | 23.93 | 24.01 | 23.76 | 23,800 |
28 Dec 2023 | 24.02 | 24.09 | 24.02 | 24.06 | 23.81 | 21,100 |
27 Dec 2023 | 24.01 | 24.01 | 23.94 | 23.97 | 23.72 | 8,400 |
27 Dec 2023 | 0.086 Dividend | |||||
26 Dec 2023 | 24.18 | 24.18 | 23.96 | 24.08 | 23.75 | 27,700 |
22 Dec 2023 | 23.95 | 24.08 | 23.86 | 23.95 | 23.63 | 43,300 |
21 Dec 2023 | 23.88 | 23.88 | 23.64 | 23.83 | 23.50 | 58,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |