Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.94 | 25.04 | 24.85 | 25.04 | 25.04 | 38,274 |
02 May 2024 | 24.87 | 24.95 | 24.78 | 24.92 | 24.92 | 30,800 |
01 May 2024 | 24.77 | 24.88 | 24.68 | 24.87 | 24.87 | 13,500 |
30 Apr 2024 | 24.60 | 24.81 | 24.56 | 24.81 | 24.81 | 47,300 |
29 Apr 2024 | 24.51 | 24.75 | 24.51 | 24.59 | 24.59 | 11,500 |
26 Apr 2024 | 24.60 | 24.60 | 24.55 | 24.57 | 24.57 | 15,300 |
25 Apr 2024 | 24.50 | 24.60 | 24.40 | 24.59 | 24.59 | 33,500 |
24 Apr 2024 | 24.60 | 24.60 | 24.50 | 24.52 | 24.52 | 17,900 |
23 Apr 2024 | 24.53 | 24.61 | 24.50 | 24.59 | 24.59 | 23,100 |
22 Apr 2024 | 24.58 | 24.59 | 24.55 | 24.58 | 24.58 | 13,600 |
19 Apr 2024 | 24.54 | 24.69 | 24.52 | 24.58 | 24.58 | 9,600 |
18 Apr 2024 | 24.65 | 24.65 | 24.55 | 24.58 | 24.58 | 27,300 |
17 Apr 2024 | 24.56 | 24.67 | 24.56 | 24.62 | 24.62 | 16,600 |
16 Apr 2024 | 24.72 | 24.72 | 24.54 | 24.60 | 24.60 | 27,100 |
15 Apr 2024 | 24.73 | 24.74 | 24.52 | 24.71 | 24.71 | 53,100 |
12 Apr 2024 | 24.60 | 24.74 | 24.60 | 24.73 | 24.73 | 19,800 |
11 Apr 2024 | 24.48 | 24.63 | 24.39 | 24.63 | 24.63 | 24,200 |
10 Apr 2024 | 24.55 | 24.56 | 24.44 | 24.53 | 24.53 | 37,200 |
09 Apr 2024 | 24.55 | 24.65 | 24.55 | 24.59 | 24.59 | 15,000 |
08 Apr 2024 | 24.45 | 24.58 | 24.43 | 24.56 | 24.56 | 21,100 |
05 Apr 2024 | 24.46 | 24.52 | 24.42 | 24.43 | 24.43 | 21,700 |
04 Apr 2024 | 24.53 | 24.62 | 24.42 | 24.49 | 24.49 | 18,800 |
03 Apr 2024 | 24.37 | 24.52 | 24.36 | 24.52 | 24.52 | 17,800 |
02 Apr 2024 | 24.45 | 24.52 | 24.32 | 24.45 | 24.45 | 23,300 |
01 Apr 2024 | 24.56 | 24.63 | 24.49 | 24.50 | 24.50 | 30,900 |
28 Mar 2024 | 24.73 | 24.85 | 24.55 | 24.55 | 24.55 | 71,200 |
28 Mar 2024 | 0.43 Dividend | |||||
27 Mar 2024 | 24.97 | 25.10 | 24.92 | 25.04 | 24.61 | 30,200 |
26 Mar 2024 | 24.81 | 24.95 | 24.81 | 24.93 | 24.50 | 17,600 |
25 Mar 2024 | 24.98 | 24.98 | 24.78 | 24.81 | 24.38 | 4,500 |
22 Mar 2024 | 24.73 | 25.00 | 24.73 | 24.99 | 24.56 | 28,100 |
21 Mar 2024 | 24.73 | 24.80 | 24.70 | 24.73 | 24.31 | 43,200 |
20 Mar 2024 | 24.74 | 24.83 | 24.70 | 24.73 | 24.30 | 57,700 |
19 Mar 2024 | 24.77 | 24.83 | 24.73 | 24.74 | 24.32 | 58,600 |
18 Mar 2024 | 24.83 | 24.83 | 24.77 | 24.77 | 24.35 | 9,500 |
15 Mar 2024 | 24.78 | 24.85 | 24.77 | 24.83 | 24.40 | 10,400 |
14 Mar 2024 | 24.84 | 24.85 | 24.77 | 24.85 | 24.42 | 19,200 |
13 Mar 2024 | 24.76 | 24.85 | 24.76 | 24.85 | 24.42 | 10,300 |
12 Mar 2024 | 24.75 | 24.80 | 24.73 | 24.80 | 24.37 | 16,100 |
11 Mar 2024 | 24.72 | 24.80 | 24.72 | 24.79 | 24.36 | 13,200 |
08 Mar 2024 | 24.78 | 24.80 | 24.71 | 24.79 | 24.37 | 12,500 |
07 Mar 2024 | 24.74 | 24.84 | 24.70 | 24.78 | 24.35 | 27,800 |
06 Mar 2024 | 24.74 | 24.85 | 24.72 | 24.85 | 24.42 | 8,000 |
05 Mar 2024 | 24.70 | 24.76 | 24.70 | 24.76 | 24.33 | 20,500 |
04 Mar 2024 | 24.75 | 24.76 | 24.68 | 24.73 | 24.30 | 36,700 |
01 Mar 2024 | 24.67 | 24.85 | 24.67 | 24.76 | 24.33 | 16,100 |
29 Feb 2024 | 24.80 | 24.80 | 24.70 | 24.70 | 24.28 | 30,400 |
28 Feb 2024 | 24.67 | 24.80 | 24.67 | 24.80 | 24.37 | 13,100 |
27 Feb 2024 | 24.76 | 24.80 | 24.72 | 24.80 | 24.37 | 9,100 |
26 Feb 2024 | 24.80 | 24.80 | 24.72 | 24.80 | 24.37 | 11,200 |
23 Feb 2024 | 24.71 | 24.75 | 24.63 | 24.75 | 24.32 | 23,500 |
22 Feb 2024 | 24.70 | 24.75 | 24.68 | 24.72 | 24.30 | 21,200 |
21 Feb 2024 | 24.61 | 24.75 | 24.58 | 24.75 | 24.32 | 24,500 |
20 Feb 2024 | 24.60 | 24.75 | 24.57 | 24.75 | 24.32 | 22,200 |
16 Feb 2024 | 24.65 | 24.75 | 24.60 | 24.61 | 24.19 | 32,800 |
15 Feb 2024 | 24.56 | 24.75 | 24.50 | 24.65 | 24.23 | 11,400 |
14 Feb 2024 | 24.50 | 24.63 | 24.50 | 24.55 | 24.13 | 9,900 |
13 Feb 2024 | 24.63 | 24.65 | 24.56 | 24.60 | 24.18 | 5,900 |
12 Feb 2024 | 24.67 | 24.69 | 24.53 | 24.65 | 24.23 | 11,500 |
09 Feb 2024 | 24.50 | 24.72 | 24.45 | 24.55 | 24.13 | 7,500 |
08 Feb 2024 | 24.45 | 24.50 | 24.33 | 24.45 | 24.03 | 19,500 |
07 Feb 2024 | 24.65 | 24.65 | 24.47 | 24.60 | 24.18 | 8,700 |
06 Feb 2024 | 24.55 | 24.70 | 24.55 | 24.56 | 24.14 | 7,900 |
05 Feb 2024 | 24.60 | 24.68 | 24.35 | 24.43 | 24.01 | 11,500 |
02 Feb 2024 | 24.75 | 24.75 | 24.50 | 24.60 | 24.18 | 6,300 |
01 Feb 2024 | 24.55 | 24.75 | 24.50 | 24.70 | 24.28 | 25,000 |
31 Jan 2024 | 24.39 | 24.72 | 24.39 | 24.47 | 24.05 | 18,300 |
30 Jan 2024 | 24.21 | 24.36 | 24.21 | 24.36 | 23.94 | 8,000 |
29 Jan 2024 | 24.31 | 24.32 | 24.27 | 24.29 | 23.87 | 5,300 |
26 Jan 2024 | 24.17 | 24.39 | 24.15 | 24.37 | 23.95 | 26,400 |
25 Jan 2024 | 24.34 | 24.34 | 24.12 | 24.26 | 23.84 | 20,100 |
24 Jan 2024 | 24.15 | 24.21 | 24.10 | 24.11 | 23.70 | 21,900 |
23 Jan 2024 | 24.15 | 24.20 | 24.05 | 24.20 | 23.78 | 24,100 |
22 Jan 2024 | 24.24 | 24.37 | 24.09 | 24.10 | 23.69 | 39,900 |
19 Jan 2024 | 24.19 | 24.24 | 24.13 | 24.23 | 23.81 | 11,200 |
18 Jan 2024 | 24.24 | 24.24 | 24.13 | 24.13 | 23.72 | 5,000 |
17 Jan 2024 | 24.20 | 24.24 | 24.15 | 24.22 | 23.80 | 12,600 |
16 Jan 2024 | 24.20 | 24.20 | 24.11 | 24.16 | 23.75 | 13,000 |
12 Jan 2024 | 24.08 | 24.20 | 24.05 | 24.09 | 23.68 | 12,900 |
11 Jan 2024 | 24.03 | 24.12 | 23.93 | 24.09 | 23.68 | 15,600 |
10 Jan 2024 | 24.14 | 24.17 | 23.98 | 24.15 | 23.74 | 13,700 |
09 Jan 2024 | 24.15 | 24.34 | 24.00 | 24.14 | 23.73 | 9,400 |
08 Jan 2024 | 23.94 | 24.02 | 23.90 | 24.00 | 23.59 | 17,100 |
05 Jan 2024 | 23.75 | 23.83 | 23.72 | 23.80 | 23.39 | 13,500 |
04 Jan 2024 | 23.94 | 23.98 | 23.65 | 23.75 | 23.34 | 12,800 |
03 Jan 2024 | 23.85 | 23.90 | 23.61 | 23.67 | 23.26 | 17,400 |
02 Jan 2024 | 23.65 | 23.98 | 23.55 | 23.85 | 23.44 | 7,700 |
29 Dec 2023 | 23.90 | 24.12 | 23.51 | 23.51 | 23.11 | 24,300 |
28 Dec 2023 | 23.90 | 24.14 | 23.90 | 23.90 | 23.49 | 8,800 |
28 Dec 2023 | 0.43 Dividend | |||||
27 Dec 2023 | 24.09 | 24.25 | 24.09 | 24.25 | 23.41 | 9,600 |
26 Dec 2023 | 24.00 | 24.10 | 23.88 | 24.05 | 23.22 | 10,000 |
22 Dec 2023 | 23.89 | 24.10 | 23.82 | 24.00 | 23.17 | 12,800 |
21 Dec 2023 | 24.00 | 24.05 | 23.82 | 23.91 | 23.08 | 14,800 |
20 Dec 2023 | 23.96 | 24.00 | 23.91 | 23.96 | 23.13 | 4,700 |
19 Dec 2023 | 23.82 | 24.05 | 23.82 | 23.98 | 23.15 | 13,000 |
18 Dec 2023 | 23.80 | 23.99 | 23.75 | 23.82 | 23.00 | 9,900 |
15 Dec 2023 | 23.79 | 23.91 | 23.75 | 23.82 | 22.99 | 7,200 |
14 Dec 2023 | 23.75 | 23.93 | 23.55 | 23.71 | 22.89 | 20,300 |
13 Dec 2023 | 23.65 | 23.85 | 23.64 | 23.84 | 23.02 | 14,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |