Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 23.83 | 23.98 | 23.83 | 23.98 | 23.98 | 514 |
20 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 600 |
17 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 300 |
16 May 2024 | 23.70 | 24.17 | 23.70 | 24.05 | 24.05 | 8,000 |
15 May 2024 | 23.94 | 24.19 | 23.90 | 24.19 | 24.19 | 4,400 |
14 May 2024 | 24.10 | 24.15 | 23.85 | 24.15 | 24.15 | 1,300 |
13 May 2024 | 24.00 | 24.10 | 23.72 | 24.10 | 24.10 | 4,100 |
10 May 2024 | 24.03 | 24.03 | 23.96 | 23.96 | 23.96 | 500 |
09 May 2024 | 23.84 | 24.19 | 23.84 | 24.00 | 24.00 | 2,900 |
08 May 2024 | 23.51 | 24.05 | 23.51 | 24.05 | 24.05 | 1,700 |
07 May 2024 | 23.98 | 24.13 | 23.68 | 23.85 | 23.85 | 7,400 |
06 May 2024 | 23.71 | 23.97 | 23.71 | 23.97 | 23.97 | 2,200 |
03 May 2024 | 23.71 | 23.90 | 23.67 | 23.89 | 23.89 | 2,500 |
02 May 2024 | 23.95 | 23.95 | 23.68 | 23.77 | 23.77 | 1,900 |
01 May 2024 | 23.57 | 23.90 | 23.55 | 23.70 | 23.70 | 2,600 |
30 Apr 2024 | 23.60 | 23.98 | 23.60 | 23.98 | 23.98 | 1,400 |
29 Apr 2024 | 23.69 | 23.90 | 23.49 | 23.90 | 23.90 | 2,400 |
26 Apr 2024 | 23.83 | 23.95 | 23.61 | 23.93 | 23.93 | 4,500 |
25 Apr 2024 | 23.45 | 23.71 | 23.42 | 23.67 | 23.67 | 2,700 |
24 Apr 2024 | 23.82 | 23.85 | 23.41 | 23.58 | 23.58 | 8,300 |
23 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1,700 |
22 Apr 2024 | 23.85 | 23.89 | 23.79 | 23.79 | 23.79 | 900 |
19 Apr 2024 | 23.78 | 23.97 | 23.75 | 23.97 | 23.97 | 2,200 |
18 Apr 2024 | 23.80 | 23.93 | 23.78 | 23.93 | 23.93 | 1,100 |
17 Apr 2024 | 23.78 | 23.98 | 23.78 | 23.98 | 23.98 | 500 |
16 Apr 2024 | 23.79 | 23.83 | 23.76 | 23.83 | 23.83 | 1,000 |
15 Apr 2024 | 23.95 | 23.95 | 23.81 | 23.83 | 23.83 | 1,000 |
12 Apr 2024 | 23.87 | 23.98 | 23.87 | 23.98 | 23.98 | 1,500 |
11 Apr 2024 | 23.97 | 24.19 | 23.84 | 24.19 | 24.19 | 1,300 |
10 Apr 2024 | 24.20 | 24.20 | 23.83 | 23.89 | 23.89 | 1,000 |
09 Apr 2024 | 23.83 | 23.97 | 23.82 | 23.97 | 23.97 | 5,000 |
08 Apr 2024 | 23.95 | 23.95 | 23.80 | 23.94 | 23.94 | 8,600 |
05 Apr 2024 | 23.82 | 23.94 | 23.82 | 23.94 | 23.94 | 1,300 |
04 Apr 2024 | 23.82 | 23.95 | 23.80 | 23.94 | 23.94 | 3,300 |
03 Apr 2024 | 23.90 | 23.90 | 23.83 | 23.89 | 23.89 | 2,700 |
02 Apr 2024 | 23.98 | 23.98 | 23.93 | 23.93 | 23.93 | 1,300 |
01 Apr 2024 | 23.90 | 23.97 | 23.86 | 23.97 | 23.97 | 800 |
28 Mar 2024 | 23.78 | 23.92 | 23.78 | 23.91 | 23.91 | 1,200 |
27 Mar 2024 | 23.90 | 23.92 | 23.80 | 23.92 | 23.92 | 900 |
26 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
25 Mar 2024 | 23.92 | 23.98 | 23.92 | 23.98 | 23.98 | 900 |
22 Mar 2024 | 23.98 | 23.98 | 23.90 | 23.92 | 23.92 | 1,200 |
21 Mar 2024 | 23.95 | 23.98 | 23.92 | 23.98 | 23.98 | 300 |
20 Mar 2024 | 23.88 | 23.88 | 23.85 | 23.85 | 23.85 | 800 |
19 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 900 |
18 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 200 |
15 Mar 2024 | 23.86 | 23.91 | 23.81 | 23.91 | 23.91 | 2,400 |
14 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1,900 |
14 Mar 2024 | 0.422 Dividend | |||||
13 Mar 2024 | 24.11 | 24.38 | 24.11 | 24.38 | 23.96 | 4,200 |
12 Mar 2024 | 24.30 | 24.34 | 24.09 | 24.21 | 23.79 | 2,100 |
11 Mar 2024 | 24.10 | 24.20 | 24.10 | 24.16 | 23.74 | 800 |
08 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.65 | - |
07 Mar 2024 | 23.78 | 24.07 | 23.78 | 24.07 | 23.65 | 1,600 |
06 Mar 2024 | 23.98 | 23.98 | 23.95 | 23.95 | 23.54 | 1,700 |
05 Mar 2024 | 24.09 | 24.09 | 23.80 | 24.03 | 23.61 | 2,400 |
04 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.66 | 200 |
01 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | - |
29 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | 2,500 |
28 Feb 2024 | 23.98 | 24.05 | 23.92 | 23.92 | 23.51 | 1,700 |
27 Feb 2024 | 23.98 | 24.00 | 23.74 | 24.00 | 23.58 | 8,600 |
26 Feb 2024 | 23.85 | 24.00 | 23.85 | 24.00 | 23.58 | 5,100 |
23 Feb 2024 | 23.99 | 24.00 | 23.77 | 23.97 | 23.56 | 1,700 |
22 Feb 2024 | 24.00 | 24.00 | 23.80 | 23.99 | 23.57 | 3,400 |
21 Feb 2024 | 23.94 | 24.00 | 23.90 | 24.00 | 23.58 | 1,200 |
20 Feb 2024 | 23.91 | 24.06 | 23.91 | 24.06 | 23.64 | 800 |
16 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.63 | 300 |
15 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.63 | - |
14 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.63 | - |
13 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.63 | 400 |
12 Feb 2024 | 23.80 | 24.07 | 23.80 | 24.07 | 23.66 | 1,600 |
09 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.65 | - |
08 Feb 2024 | 23.78 | 24.07 | 23.78 | 24.07 | 23.65 | 700 |
07 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.57 | 400 |
06 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.57 | 500 |
05 Feb 2024 | 23.85 | 23.96 | 23.85 | 23.96 | 23.55 | 800 |
02 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.57 | - |
01 Feb 2024 | 23.87 | 23.99 | 23.87 | 23.99 | 23.57 | 400 |
31 Jan 2024 | 23.88 | 24.05 | 23.88 | 24.05 | 23.63 | 900 |
30 Jan 2024 | 23.88 | 24.07 | 23.74 | 24.07 | 23.65 | 1,100 |
29 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.67 | 200 |
26 Jan 2024 | 23.83 | 24.09 | 23.83 | 24.09 | 23.67 | 1,000 |
25 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.61 | - |
24 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.61 | 400 |
23 Jan 2024 | 23.92 | 24.05 | 23.69 | 23.96 | 23.55 | 1,500 |
22 Jan 2024 | 23.87 | 24.09 | 23.84 | 24.09 | 23.67 | 800 |
19 Jan 2024 | 23.79 | 23.94 | 23.73 | 23.87 | 23.46 | 7,000 |
18 Jan 2024 | 23.92 | 24.05 | 23.77 | 23.95 | 23.54 | 6,000 |
17 Jan 2024 | 23.95 | 24.08 | 23.90 | 24.04 | 23.63 | 1,800 |
16 Jan 2024 | 23.80 | 24.09 | 23.80 | 24.04 | 23.62 | 1,100 |
12 Jan 2024 | 23.79 | 24.09 | 23.79 | 24.09 | 23.67 | 800 |
11 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | - |
10 Jan 2024 | 23.89 | 24.00 | 23.78 | 24.00 | 23.58 | 1,800 |
09 Jan 2024 | 23.89 | 24.05 | 23.89 | 24.05 | 23.63 | 500 |
08 Jan 2024 | 23.81 | 23.95 | 23.61 | 23.82 | 23.41 | 3,000 |
05 Jan 2024 | 24.00 | 24.02 | 23.59 | 23.59 | 23.18 | 1,800 |
04 Jan 2024 | 23.91 | 23.95 | 23.88 | 23.90 | 23.49 | 3,500 |
03 Jan 2024 | 23.88 | 23.89 | 23.85 | 23.85 | 23.44 | 1,600 |
02 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | 1,100 |
29 Dec 2023 | 23.95 | 24.05 | 23.43 | 24.03 | 23.61 | 4,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |