Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 25.49 | 25.49 | 25.09 | 25.39 | 25.39 | 78,700 |
08 May 2024 | 25.48 | 25.48 | 25.20 | 25.34 | 25.34 | 8,700 |
07 May 2024 | 25.37 | 25.56 | 25.37 | 25.47 | 25.47 | 23,800 |
06 May 2024 | 25.59 | 25.64 | 25.40 | 25.62 | 25.62 | 14,600 |
03 May 2024 | 25.55 | 25.60 | 25.38 | 25.51 | 25.51 | 13,300 |
02 May 2024 | 25.39 | 25.48 | 25.08 | 25.43 | 25.43 | 27,500 |
01 May 2024 | 24.75 | 25.03 | 24.67 | 24.84 | 24.84 | 18,600 |
30 Apr 2024 | 24.95 | 24.98 | 24.75 | 24.75 | 24.75 | 23,900 |
29 Apr 2024 | 24.89 | 25.00 | 24.81 | 24.90 | 24.90 | 22,900 |
26 Apr 2024 | 24.74 | 24.87 | 24.62 | 24.75 | 24.75 | 21,600 |
25 Apr 2024 | 24.31 | 24.60 | 24.28 | 24.48 | 24.48 | 12,200 |
24 Apr 2024 | 24.40 | 24.48 | 24.20 | 24.37 | 24.37 | 20,800 |
23 Apr 2024 | 24.20 | 24.32 | 24.13 | 24.29 | 24.29 | 6,900 |
22 Apr 2024 | 24.06 | 24.14 | 23.92 | 24.14 | 24.14 | 4,500 |
19 Apr 2024 | 23.91 | 24.09 | 23.91 | 23.97 | 23.97 | 9,700 |
18 Apr 2024 | 24.00 | 24.17 | 23.90 | 24.04 | 24.04 | 12,700 |
17 Apr 2024 | 23.97 | 24.09 | 23.80 | 23.81 | 23.81 | 40,300 |
16 Apr 2024 | 24.05 | 24.06 | 23.82 | 23.99 | 23.99 | 18,100 |
15 Apr 2024 | 24.33 | 24.49 | 24.20 | 24.33 | 24.33 | 7,800 |
12 Apr 2024 | 24.70 | 24.70 | 24.23 | 24.33 | 24.33 | 17,000 |
11 Apr 2024 | 24.77 | 24.91 | 24.71 | 24.91 | 24.91 | 10,500 |
10 Apr 2024 | 24.80 | 24.88 | 24.70 | 24.81 | 24.81 | 24,600 |
09 Apr 2024 | 25.08 | 25.08 | 24.90 | 24.98 | 24.98 | 11,700 |
08 Apr 2024 | 25.10 | 25.14 | 24.93 | 25.01 | 25.01 | 5,400 |
05 Apr 2024 | 24.99 | 24.99 | 24.80 | 24.98 | 24.98 | 11,900 |
04 Apr 2024 | 25.27 | 25.27 | 24.86 | 24.94 | 24.94 | 15,900 |
03 Apr 2024 | 25.27 | 25.27 | 24.76 | 24.98 | 24.98 | 58,900 |
02 Apr 2024 | 24.95 | 25.06 | 24.89 | 25.06 | 25.06 | 52,800 |
01 Apr 2024 | 24.96 | 24.98 | 24.75 | 24.80 | 24.80 | 9,300 |
28 Mar 2024 | 24.80 | 24.92 | 24.73 | 24.80 | 24.80 | 13,200 |
27 Mar 2024 | 24.68 | 24.76 | 24.55 | 24.73 | 24.73 | 25,000 |
26 Mar 2024 | 24.77 | 24.77 | 24.53 | 24.70 | 24.70 | 39,700 |
25 Mar 2024 | 24.42 | 24.77 | 24.42 | 24.64 | 24.64 | 14,500 |
22 Mar 2024 | 24.51 | 24.65 | 24.50 | 24.57 | 24.57 | 30,600 |
21 Mar 2024 | 24.95 | 24.99 | 24.75 | 24.82 | 24.82 | 17,300 |
20 Mar 2024 | 24.55 | 24.84 | 24.48 | 24.73 | 24.73 | 66,600 |
19 Mar 2024 | 24.62 | 24.62 | 24.38 | 24.46 | 24.46 | 27,000 |
18 Mar 2024 | 24.76 | 24.76 | 24.46 | 24.57 | 24.57 | 75,500 |
15 Mar 2024 | 24.66 | 25.48 | 24.38 | 24.59 | 24.59 | 128,900 |
15 Mar 2024 | 0.119 Dividend | |||||
14 Mar 2024 | 24.96 | 24.96 | 24.78 | 24.86 | 24.74 | 8,500 |
13 Mar 2024 | 25.04 | 25.06 | 24.85 | 24.91 | 24.79 | 13,000 |
12 Mar 2024 | 24.85 | 25.16 | 24.83 | 25.10 | 24.98 | 12,400 |
11 Mar 2024 | 24.75 | 24.95 | 24.75 | 24.83 | 24.71 | 7,400 |
08 Mar 2024 | 24.81 | 24.81 | 24.69 | 24.69 | 24.57 | 7,400 |
07 Mar 2024 | 24.74 | 24.83 | 24.60 | 24.72 | 24.60 | 46,200 |
06 Mar 2024 | 24.71 | 24.78 | 24.54 | 24.69 | 24.57 | 35,500 |
05 Mar 2024 | 24.46 | 24.46 | 24.26 | 24.29 | 24.18 | 11,200 |
04 Mar 2024 | 24.69 | 24.69 | 24.42 | 24.42 | 24.31 | 11,600 |
01 Mar 2024 | 24.64 | 24.99 | 24.60 | 24.64 | 24.52 | 100,000 |
29 Feb 2024 | 24.24 | 24.44 | 24.24 | 24.33 | 24.21 | 8,200 |
28 Feb 2024 | 24.40 | 24.40 | 24.19 | 24.22 | 24.10 | 16,200 |
27 Feb 2024 | 24.60 | 24.62 | 24.50 | 24.50 | 24.38 | 17,600 |
26 Feb 2024 | 24.80 | 24.80 | 24.52 | 24.60 | 24.48 | 21,800 |
23 Feb 2024 | 24.87 | 25.00 | 24.64 | 24.80 | 24.68 | 28,700 |
22 Feb 2024 | 24.73 | 24.82 | 24.62 | 24.73 | 24.62 | 9,700 |
21 Feb 2024 | 24.42 | 24.98 | 24.39 | 24.51 | 24.39 | 9,100 |
20 Feb 2024 | 24.50 | 24.84 | 24.40 | 24.52 | 24.41 | 31,200 |
16 Feb 2024 | 24.34 | 25.00 | 24.33 | 24.58 | 24.46 | 45,500 |
15 Feb 2024 | 24.06 | 24.41 | 24.06 | 24.33 | 24.22 | 15,700 |
14 Feb 2024 | 24.16 | 24.34 | 24.16 | 24.32 | 24.20 | 18,600 |
13 Feb 2024 | 24.00 | 24.00 | 23.70 | 23.85 | 23.74 | 5,400 |
12 Feb 2024 | 24.15 | 24.36 | 24.10 | 24.18 | 24.07 | 11,000 |
09 Feb 2024 | 24.00 | 24.10 | 24.00 | 24.07 | 23.95 | 4,100 |
08 Feb 2024 | 24.15 | 24.22 | 24.02 | 24.11 | 24.00 | 12,400 |
07 Feb 2024 | 24.42 | 24.42 | 24.16 | 24.23 | 24.11 | 18,700 |
06 Feb 2024 | 24.30 | 24.39 | 24.16 | 24.37 | 24.25 | 19,300 |
05 Feb 2024 | 23.79 | 23.98 | 23.74 | 23.92 | 23.81 | 29,200 |
02 Feb 2024 | 24.25 | 24.25 | 23.80 | 23.99 | 23.88 | 28,200 |
01 Feb 2024 | 24.19 | 24.19 | 23.75 | 23.99 | 23.88 | 9,200 |
31 Jan 2024 | 23.69 | 23.82 | 23.68 | 23.70 | 23.59 | 19,600 |
30 Jan 2024 | 23.69 | 23.69 | 23.55 | 23.64 | 23.53 | 8,800 |
29 Jan 2024 | 23.58 | 23.90 | 23.58 | 23.73 | 23.61 | 13,500 |
26 Jan 2024 | 23.55 | 23.65 | 23.54 | 23.59 | 23.48 | 13,200 |
25 Jan 2024 | 23.73 | 23.73 | 23.43 | 23.64 | 23.53 | 71,000 |
24 Jan 2024 | 23.59 | 23.67 | 23.44 | 23.56 | 23.45 | 25,700 |
23 Jan 2024 | 23.11 | 23.48 | 22.98 | 23.19 | 23.08 | 79,200 |
22 Jan 2024 | 23.31 | 23.31 | 23.05 | 23.19 | 23.08 | 20,300 |
19 Jan 2024 | 23.15 | 23.31 | 23.07 | 23.31 | 23.20 | 8,700 |
18 Jan 2024 | 23.04 | 23.28 | 22.94 | 23.08 | 22.97 | 36,200 |
17 Jan 2024 | 22.71 | 23.04 | 22.71 | 23.02 | 22.91 | 7,600 |
16 Jan 2024 | 23.53 | 23.53 | 23.26 | 23.35 | 23.24 | 40,600 |
12 Jan 2024 | 23.77 | 23.91 | 23.77 | 23.80 | 23.69 | 6,600 |
11 Jan 2024 | 23.70 | 23.71 | 23.50 | 23.71 | 23.60 | 30,500 |
10 Jan 2024 | 23.64 | 23.64 | 23.47 | 23.55 | 23.43 | 33,300 |
09 Jan 2024 | 23.65 | 23.70 | 23.50 | 23.64 | 23.53 | 11,000 |
08 Jan 2024 | 23.82 | 23.87 | 23.69 | 23.87 | 23.76 | 7,200 |
05 Jan 2024 | 23.80 | 23.90 | 23.76 | 23.82 | 23.71 | 7,900 |
04 Jan 2024 | 23.58 | 23.79 | 23.58 | 23.76 | 23.65 | 19,300 |
03 Jan 2024 | 23.71 | 23.82 | 23.56 | 23.78 | 23.67 | 18,200 |
02 Jan 2024 | 24.02 | 24.02 | 23.80 | 23.81 | 23.69 | 13,100 |
29 Dec 2023 | 24.01 | 24.04 | 23.85 | 24.01 | 23.90 | 10,500 |
28 Dec 2023 | 23.96 | 24.00 | 23.92 | 23.97 | 23.85 | 19,400 |
28 Dec 2023 | 0.016 Dividend | |||||
27 Dec 2023 | 23.86 | 23.91 | 23.81 | 23.82 | 23.69 | 9,700 |
26 Dec 2023 | 23.64 | 23.89 | 23.62 | 23.73 | 23.60 | 12,400 |
22 Dec 2023 | 23.40 | 23.56 | 23.40 | 23.56 | 23.43 | 16,500 |
21 Dec 2023 | 23.60 | 23.70 | 23.48 | 23.67 | 23.54 | 35,000 |
20 Dec 2023 | 23.22 | 23.44 | 23.20 | 23.20 | 23.07 | 14,600 |
19 Dec 2023 | 23.46 | 23.66 | 23.45 | 23.51 | 23.38 | 21,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |