Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 25.51 | 25.51 | 25.41 | 25.47 | 25.47 | 100,900 |
09 May 2024 | 25.11 | 25.33 | 25.11 | 25.31 | 25.31 | 112,000 |
08 May 2024 | 24.99 | 25.06 | 24.98 | 25.03 | 25.03 | 109,300 |
07 May 2024 | 24.99 | 25.14 | 24.99 | 25.08 | 25.08 | 131,900 |
06 May 2024 | 24.98 | 24.98 | 24.91 | 24.97 | 24.97 | 115,400 |
03 May 2024 | 24.74 | 24.86 | 24.68 | 24.76 | 24.76 | 190,200 |
02 May 2024 | 24.55 | 24.69 | 24.45 | 24.65 | 24.65 | 162,300 |
01 May 2024 | 24.45 | 24.63 | 24.34 | 24.39 | 24.39 | 173,600 |
30 Apr 2024 | 24.66 | 24.68 | 24.43 | 24.44 | 24.44 | 174,300 |
29 Apr 2024 | 24.74 | 24.81 | 24.70 | 24.78 | 24.78 | 238,700 |
26 Apr 2024 | 24.60 | 24.65 | 24.52 | 24.61 | 24.61 | 138,500 |
25 Apr 2024 | 24.34 | 24.56 | 24.27 | 24.50 | 24.50 | 156,400 |
24 Apr 2024 | 24.45 | 24.45 | 24.33 | 24.41 | 24.41 | 137,000 |
23 Apr 2024 | 24.35 | 24.50 | 24.31 | 24.45 | 24.45 | 167,900 |
22 Apr 2024 | 24.19 | 24.37 | 24.12 | 24.30 | 24.30 | 132,800 |
19 Apr 2024 | 23.97 | 24.11 | 23.97 | 24.07 | 24.07 | 111,300 |
18 Apr 2024 | 23.99 | 24.04 | 23.88 | 23.91 | 23.91 | 99,100 |
17 Apr 2024 | 24.01 | 24.10 | 23.87 | 23.95 | 23.95 | 176,300 |
16 Apr 2024 | 23.90 | 23.90 | 23.71 | 23.77 | 23.77 | 353,100 |
15 Apr 2024 | 24.40 | 24.42 | 24.08 | 24.14 | 24.14 | 208,600 |
12 Apr 2024 | 24.30 | 24.39 | 24.10 | 24.11 | 24.11 | 156,600 |
11 Apr 2024 | 24.48 | 24.48 | 24.18 | 24.39 | 24.39 | 204,600 |
10 Apr 2024 | 24.41 | 24.48 | 24.31 | 24.39 | 24.39 | 168,700 |
09 Apr 2024 | 24.79 | 24.85 | 24.65 | 24.73 | 24.73 | 208,100 |
08 Apr 2024 | 24.64 | 24.75 | 24.64 | 24.72 | 24.72 | 165,500 |
05 Apr 2024 | 24.52 | 24.58 | 24.42 | 24.56 | 24.56 | 166,100 |
04 Apr 2024 | 24.89 | 24.89 | 24.56 | 24.58 | 24.58 | 239,100 |
03 Apr 2024 | 24.54 | 24.73 | 24.54 | 24.70 | 24.70 | 256,500 |
02 Apr 2024 | 24.59 | 24.61 | 24.52 | 24.58 | 24.58 | 196,300 |
01 Apr 2024 | 24.66 | 24.76 | 24.58 | 24.65 | 24.65 | 230,900 |
28 Mar 2024 | 24.64 | 24.74 | 24.64 | 24.67 | 24.67 | 160,000 |
27 Mar 2024 | 24.65 | 24.79 | 24.64 | 24.79 | 24.79 | 178,600 |
26 Mar 2024 | 24.69 | 24.69 | 24.55 | 24.57 | 24.57 | 142,000 |
25 Mar 2024 | 24.51 | 24.63 | 24.50 | 24.58 | 24.58 | 119,700 |
22 Mar 2024 | 24.58 | 24.58 | 24.49 | 24.49 | 24.49 | 228,800 |
21 Mar 2024 | 24.61 | 24.72 | 24.58 | 24.59 | 24.59 | 159,500 |
20 Mar 2024 | 24.39 | 24.69 | 24.39 | 24.67 | 24.67 | 162,500 |
19 Mar 2024 | 24.38 | 24.46 | 24.34 | 24.42 | 24.42 | 232,000 |
18 Mar 2024 | 24.36 | 24.38 | 24.26 | 24.28 | 24.28 | 256,100 |
15 Mar 2024 | 24.46 | 24.46 | 24.30 | 24.39 | 24.39 | 112,400 |
15 Mar 2024 | 0.198 Dividend | |||||
14 Mar 2024 | 24.69 | 24.69 | 24.40 | 24.49 | 24.29 | 150,900 |
13 Mar 2024 | 24.62 | 24.76 | 24.62 | 24.71 | 24.51 | 184,000 |
12 Mar 2024 | 24.56 | 24.61 | 24.46 | 24.61 | 24.41 | 160,100 |
11 Mar 2024 | 24.45 | 24.52 | 24.36 | 24.50 | 24.30 | 247,300 |
08 Mar 2024 | 24.63 | 24.66 | 24.50 | 24.54 | 24.34 | 207,900 |
07 Mar 2024 | 24.47 | 24.57 | 24.47 | 24.53 | 24.33 | 232,400 |
06 Mar 2024 | 24.30 | 24.36 | 24.26 | 24.30 | 24.10 | 139,800 |
05 Mar 2024 | 24.07 | 24.16 | 24.02 | 24.09 | 23.90 | 118,100 |
04 Mar 2024 | 24.03 | 24.10 | 24.00 | 24.06 | 23.87 | 184,700 |
01 Mar 2024 | 24.14 | 24.18 | 23.96 | 24.15 | 23.95 | 162,400 |
29 Feb 2024 | 24.16 | 24.20 | 23.99 | 24.07 | 23.88 | 336,300 |
28 Feb 2024 | 24.04 | 24.06 | 23.99 | 24.01 | 23.82 | 149,800 |
27 Feb 2024 | 24.11 | 24.15 | 24.09 | 24.14 | 23.94 | 126,500 |
26 Feb 2024 | 24.12 | 24.15 | 24.01 | 24.06 | 23.87 | 174,100 |
23 Feb 2024 | 24.17 | 24.25 | 24.17 | 24.21 | 24.01 | 134,600 |
22 Feb 2024 | 24.15 | 24.19 | 24.09 | 24.17 | 23.97 | 125,600 |
21 Feb 2024 | 24.01 | 24.07 | 23.96 | 24.05 | 23.86 | 154,500 |
20 Feb 2024 | 24.08 | 24.08 | 23.96 | 24.00 | 23.81 | 197,200 |
16 Feb 2024 | 23.91 | 24.01 | 23.83 | 23.92 | 23.73 | 174,100 |
15 Feb 2024 | 23.63 | 23.87 | 23.63 | 23.87 | 23.68 | 180,200 |
14 Feb 2024 | 23.52 | 23.61 | 23.49 | 23.58 | 23.39 | 167,500 |
13 Feb 2024 | 23.51 | 23.56 | 23.29 | 23.38 | 23.19 | 385,600 |
12 Feb 2024 | 23.59 | 23.74 | 23.59 | 23.69 | 23.50 | 192,200 |
09 Feb 2024 | 23.61 | 23.62 | 23.48 | 23.60 | 23.41 | 197,900 |
08 Feb 2024 | 23.70 | 23.71 | 23.54 | 23.63 | 23.44 | 253,100 |
07 Feb 2024 | 23.81 | 23.81 | 23.71 | 23.76 | 23.57 | 326,500 |
06 Feb 2024 | 23.68 | 23.88 | 23.68 | 23.86 | 23.67 | 192,100 |
05 Feb 2024 | 23.70 | 23.75 | 23.59 | 23.71 | 23.52 | 227,900 |
02 Feb 2024 | 24.00 | 24.00 | 23.85 | 23.94 | 23.75 | 163,400 |
01 Feb 2024 | 24.01 | 24.19 | 23.99 | 24.18 | 23.98 | 153,300 |
31 Jan 2024 | 24.34 | 24.35 | 24.01 | 24.06 | 23.87 | 299,400 |
30 Jan 2024 | 24.19 | 24.25 | 24.09 | 24.22 | 24.02 | 237,300 |
29 Jan 2024 | 24.18 | 24.27 | 24.08 | 24.26 | 24.06 | 216,300 |
26 Jan 2024 | 24.23 | 24.23 | 24.13 | 24.17 | 23.97 | 160,000 |
25 Jan 2024 | 24.06 | 24.06 | 23.93 | 24.04 | 23.85 | 282,300 |
24 Jan 2024 | 24.10 | 24.19 | 24.01 | 24.01 | 23.82 | 195,900 |
23 Jan 2024 | 23.82 | 23.87 | 23.75 | 23.82 | 23.63 | 222,900 |
22 Jan 2024 | 23.90 | 23.94 | 23.85 | 23.89 | 23.70 | 132,900 |
19 Jan 2024 | 23.83 | 23.90 | 23.72 | 23.88 | 23.69 | 151,600 |
18 Jan 2024 | 23.79 | 23.89 | 23.73 | 23.88 | 23.69 | 209,700 |
17 Jan 2024 | 23.82 | 23.82 | 23.68 | 23.82 | 23.63 | 312,400 |
16 Jan 2024 | 24.18 | 24.18 | 23.99 | 24.05 | 23.86 | 196,700 |
12 Jan 2024 | 24.52 | 24.58 | 24.40 | 24.43 | 24.23 | 262,300 |
11 Jan 2024 | 24.47 | 24.47 | 24.18 | 24.38 | 24.18 | 198,900 |
10 Jan 2024 | 24.39 | 24.43 | 24.35 | 24.39 | 24.19 | 252,600 |
09 Jan 2024 | 24.49 | 24.49 | 24.37 | 24.42 | 24.22 | 242,400 |
08 Jan 2024 | 24.60 | 24.69 | 24.49 | 24.67 | 24.47 | 230,600 |
05 Jan 2024 | 24.60 | 24.76 | 24.52 | 24.59 | 24.39 | 196,200 |
04 Jan 2024 | 24.55 | 24.65 | 24.53 | 24.59 | 24.39 | 159,700 |
03 Jan 2024 | 24.45 | 24.53 | 24.33 | 24.49 | 24.29 | 316,700 |
02 Jan 2024 | 24.57 | 24.65 | 24.51 | 24.56 | 24.36 | 203,200 |
29 Dec 2023 | 24.79 | 24.79 | 24.64 | 24.68 | 24.48 | 165,500 |
28 Dec 2023 | 24.72 | 24.79 | 24.63 | 24.64 | 24.44 | 186,800 |
27 Dec 2023 | 24.55 | 24.76 | 24.55 | 24.73 | 24.53 | 149,800 |
26 Dec 2023 | 24.59 | 24.67 | 24.55 | 24.63 | 24.43 | 169,400 |
22 Dec 2023 | 24.52 | 24.60 | 24.46 | 24.52 | 24.32 | 191,800 |
21 Dec 2023 | 24.36 | 24.45 | 24.27 | 24.45 | 24.25 | 227,000 |
20 Dec 2023 | 24.27 | 24.34 | 24.03 | 24.06 | 23.87 | 245,900 |
19 Dec 2023 | 24.29 | 24.35 | 24.21 | 24.35 | 24.15 | 233,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |