Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.74 | 23.88 | 23.44 | 23.88 | 23.88 | 11,699 |
02 May 2024 | 23.41 | 23.62 | 23.23 | 23.59 | 23.59 | 18,900 |
01 May 2024 | 23.08 | 23.43 | 23.07 | 23.36 | 23.36 | 34,400 |
30 Apr 2024 | 23.73 | 23.75 | 22.98 | 22.98 | 22.98 | 55,100 |
29 Apr 2024 | 23.45 | 23.97 | 23.45 | 23.62 | 23.62 | 8,100 |
26 Apr 2024 | 23.61 | 23.81 | 23.48 | 23.57 | 23.57 | 11,400 |
25 Apr 2024 | 23.75 | 23.75 | 23.62 | 23.63 | 23.63 | 2,300 |
24 Apr 2024 | 23.94 | 23.95 | 23.67 | 23.67 | 23.67 | 3,500 |
23 Apr 2024 | 23.82 | 23.98 | 23.79 | 23.98 | 23.98 | 3,800 |
22 Apr 2024 | 23.58 | 23.71 | 23.58 | 23.63 | 23.63 | 4,000 |
19 Apr 2024 | 23.38 | 23.57 | 23.38 | 23.57 | 23.57 | 6,300 |
18 Apr 2024 | 23.62 | 23.66 | 23.30 | 23.42 | 23.42 | 7,100 |
17 Apr 2024 | 23.62 | 23.90 | 23.62 | 23.70 | 23.70 | 2,800 |
16 Apr 2024 | 23.55 | 23.74 | 23.54 | 23.63 | 23.63 | 4,500 |
15 Apr 2024 | 23.91 | 23.91 | 23.37 | 23.62 | 23.62 | 20,600 |
12 Apr 2024 | 24.12 | 24.30 | 24.02 | 24.02 | 24.02 | 4,500 |
11 Apr 2024 | 24.40 | 24.40 | 23.98 | 23.98 | 23.98 | 12,400 |
10 Apr 2024 | 24.70 | 24.70 | 23.99 | 24.25 | 24.25 | 13,800 |
09 Apr 2024 | 24.79 | 24.80 | 24.68 | 24.71 | 24.71 | 16,500 |
08 Apr 2024 | 24.75 | 24.79 | 24.66 | 24.69 | 24.69 | 5,900 |
05 Apr 2024 | 25.02 | 25.02 | 24.75 | 24.75 | 24.75 | 5,100 |
04 Apr 2024 | 25.13 | 25.17 | 24.62 | 24.82 | 24.82 | 14,100 |
03 Apr 2024 | 25.17 | 25.17 | 24.91 | 25.04 | 25.04 | 3,600 |
02 Apr 2024 | 24.95 | 25.18 | 24.91 | 25.04 | 25.04 | 6,900 |
01 Apr 2024 | 25.08 | 25.20 | 24.78 | 25.09 | 25.09 | 11,900 |
28 Mar 2024 | 24.91 | 25.08 | 24.85 | 25.08 | 25.08 | 9,600 |
27 Mar 2024 | 24.94 | 24.96 | 24.66 | 24.95 | 24.95 | 6,300 |
27 Mar 2024 | 0.375 Dividend | |||||
26 Mar 2024 | 25.23 | 25.23 | 25.13 | 25.22 | 24.84 | 3,100 |
25 Mar 2024 | 25.13 | 25.25 | 25.10 | 25.10 | 24.73 | 3,000 |
22 Mar 2024 | 25.34 | 25.34 | 25.06 | 25.25 | 24.87 | 12,800 |
21 Mar 2024 | 25.27 | 25.34 | 25.10 | 25.20 | 24.83 | 13,500 |
20 Mar 2024 | 25.03 | 25.27 | 24.94 | 25.27 | 24.89 | 10,700 |
19 Mar 2024 | 24.82 | 25.05 | 24.82 | 25.05 | 24.68 | 12,000 |
18 Mar 2024 | 24.97 | 25.00 | 24.89 | 25.00 | 24.63 | 6,900 |
15 Mar 2024 | 24.81 | 25.02 | 24.65 | 24.97 | 24.60 | 22,600 |
14 Mar 2024 | 24.94 | 24.99 | 24.89 | 24.92 | 24.55 | 9,300 |
13 Mar 2024 | 24.89 | 25.03 | 24.82 | 24.92 | 24.55 | 3,700 |
12 Mar 2024 | 24.90 | 25.03 | 24.75 | 24.98 | 24.61 | 4,600 |
11 Mar 2024 | 24.92 | 25.21 | 24.82 | 24.94 | 24.57 | 11,900 |
08 Mar 2024 | 25.05 | 25.24 | 24.85 | 25.00 | 24.63 | 5,200 |
07 Mar 2024 | 25.02 | 25.02 | 24.83 | 25.00 | 24.63 | 6,400 |
06 Mar 2024 | 24.85 | 25.18 | 24.85 | 25.01 | 24.64 | 15,200 |
05 Mar 2024 | 24.90 | 24.98 | 24.64 | 24.82 | 24.45 | 7,500 |
04 Mar 2024 | 24.93 | 25.01 | 24.61 | 24.98 | 24.61 | 17,100 |
01 Mar 2024 | 24.94 | 25.18 | 24.62 | 24.86 | 24.49 | 6,100 |
29 Feb 2024 | 24.80 | 25.08 | 24.72 | 24.72 | 24.35 | 8,100 |
28 Feb 2024 | 24.83 | 24.88 | 24.69 | 24.86 | 24.49 | 3,800 |
27 Feb 2024 | 24.60 | 24.99 | 24.60 | 24.76 | 24.39 | 4,000 |
26 Feb 2024 | 25.17 | 25.21 | 24.80 | 25.03 | 24.66 | 8,500 |
23 Feb 2024 | 24.88 | 25.23 | 24.88 | 25.00 | 24.63 | 11,700 |
22 Feb 2024 | 24.90 | 24.90 | 24.61 | 24.73 | 24.36 | 5,000 |
21 Feb 2024 | 24.75 | 24.98 | 24.75 | 24.95 | 24.58 | 16,700 |
20 Feb 2024 | 24.77 | 24.95 | 24.76 | 24.95 | 24.58 | 5,800 |
16 Feb 2024 | 24.95 | 24.95 | 24.43 | 24.77 | 24.40 | 10,900 |
15 Feb 2024 | 24.53 | 25.09 | 24.46 | 24.98 | 24.61 | 10,800 |
14 Feb 2024 | 24.75 | 24.85 | 24.37 | 24.40 | 24.04 | 16,300 |
13 Feb 2024 | 24.60 | 25.05 | 24.60 | 24.75 | 24.38 | 20,300 |
12 Feb 2024 | 24.92 | 24.98 | 24.87 | 24.91 | 24.54 | 10,600 |
09 Feb 2024 | 24.94 | 25.08 | 24.80 | 24.92 | 24.55 | 17,800 |
08 Feb 2024 | 24.80 | 25.00 | 24.79 | 24.91 | 24.54 | 10,300 |
07 Feb 2024 | 24.80 | 24.97 | 24.80 | 24.84 | 24.47 | 12,300 |
06 Feb 2024 | 24.90 | 25.00 | 24.81 | 24.82 | 24.45 | 8,300 |
05 Feb 2024 | 24.90 | 24.90 | 24.80 | 24.86 | 24.49 | 8,500 |
02 Feb 2024 | 24.58 | 25.00 | 24.52 | 25.00 | 24.63 | 16,400 |
01 Feb 2024 | 24.99 | 25.00 | 24.58 | 24.94 | 24.57 | 27,700 |
31 Jan 2024 | 24.74 | 25.00 | 24.62 | 24.86 | 24.49 | 75,700 |
30 Jan 2024 | 25.00 | 25.00 | 24.88 | 24.88 | 24.51 | 49,700 |
29 Jan 2024 | 24.94 | 25.00 | 24.88 | 24.88 | 24.51 | 4,700 |
26 Jan 2024 | 25.39 | 25.39 | 24.82 | 24.89 | 24.52 | 7,900 |
25 Jan 2024 | 25.19 | 25.55 | 24.75 | 24.95 | 24.58 | 11,300 |
24 Jan 2024 | 25.22 | 25.22 | 24.86 | 24.90 | 24.53 | 15,000 |
23 Jan 2024 | 24.85 | 25.14 | 24.85 | 25.08 | 24.71 | 12,900 |
22 Jan 2024 | 25.00 | 25.00 | 24.80 | 24.98 | 24.61 | 8,000 |
19 Jan 2024 | 24.64 | 25.19 | 24.50 | 25.07 | 24.70 | 21,500 |
18 Jan 2024 | 24.79 | 24.99 | 24.50 | 24.50 | 24.14 | 37,100 |
17 Jan 2024 | 24.50 | 24.73 | 24.21 | 24.72 | 24.35 | 18,000 |
16 Jan 2024 | 24.24 | 24.62 | 23.97 | 24.35 | 23.99 | 8,200 |
12 Jan 2024 | 24.40 | 24.54 | 24.12 | 24.35 | 23.99 | 11,100 |
11 Jan 2024 | 23.91 | 24.45 | 23.91 | 24.38 | 24.02 | 12,600 |
10 Jan 2024 | 23.98 | 24.35 | 23.98 | 24.35 | 23.99 | 12,900 |
09 Jan 2024 | 24.10 | 24.30 | 24.10 | 24.14 | 23.78 | 2,500 |
08 Jan 2024 | 23.77 | 24.09 | 23.77 | 23.87 | 23.52 | 15,900 |
05 Jan 2024 | 24.03 | 24.31 | 23.78 | 23.88 | 23.52 | 13,800 |
04 Jan 2024 | 23.75 | 24.19 | 23.75 | 24.18 | 23.82 | 16,900 |
03 Jan 2024 | 24.07 | 24.11 | 23.80 | 23.91 | 23.55 | 14,600 |
02 Jan 2024 | 24.23 | 24.23 | 23.93 | 24.13 | 23.77 | 8,400 |
29 Dec 2023 | 24.25 | 24.34 | 24.12 | 24.12 | 23.76 | 5,800 |
28 Dec 2023 | 24.27 | 24.28 | 24.05 | 24.21 | 23.85 | 5,500 |
27 Dec 2023 | 24.07 | 24.27 | 23.89 | 24.24 | 23.88 | 6,200 |
27 Dec 2023 | 0.375 Dividend | |||||
26 Dec 2023 | 24.35 | 24.38 | 24.20 | 24.26 | 23.53 | 15,100 |
22 Dec 2023 | 24.15 | 24.27 | 24.15 | 24.27 | 23.54 | 5,700 |
21 Dec 2023 | 24.05 | 24.23 | 24.05 | 24.16 | 23.43 | 23,300 |
20 Dec 2023 | 24.00 | 24.09 | 23.90 | 24.00 | 23.28 | 9,100 |
19 Dec 2023 | 23.87 | 24.11 | 23.85 | 23.99 | 23.27 | 26,300 |
18 Dec 2023 | 24.42 | 24.42 | 23.84 | 23.84 | 23.12 | 5,300 |
15 Dec 2023 | 24.30 | 24.30 | 24.12 | 24.21 | 23.48 | 8,600 |
14 Dec 2023 | 24.02 | 24.45 | 24.02 | 24.12 | 23.39 | 8,600 |
13 Dec 2023 | 24.17 | 24.27 | 23.80 | 23.93 | 23.21 | 21,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |