Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 25.21 | 25.33 | 25.21 | 25.33 | 25.33 | 22,700 |
16 May 2024 | 25.49 | 25.49 | 25.21 | 25.22 | 25.22 | 24,700 |
15 May 2024 | 25.16 | 25.27 | 25.09 | 25.22 | 25.22 | 73,600 |
14 May 2024 | 25.01 | 25.28 | 25.01 | 25.28 | 25.28 | 21,900 |
13 May 2024 | 25.15 | 25.15 | 25.02 | 25.02 | 25.02 | 31,000 |
10 May 2024 | 25.20 | 25.20 | 25.01 | 25.07 | 25.07 | 3,100 |
09 May 2024 | 25.00 | 25.19 | 25.00 | 25.13 | 25.13 | 72,300 |
08 May 2024 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | 50,000 |
07 May 2024 | 24.81 | 24.91 | 24.59 | 24.91 | 24.91 | 53,800 |
06 May 2024 | 24.77 | 24.80 | 24.60 | 24.75 | 24.75 | 33,000 |
03 May 2024 | 24.56 | 24.66 | 24.53 | 24.66 | 24.66 | 20,300 |
02 May 2024 | 24.50 | 24.68 | 24.35 | 24.49 | 24.49 | 44,100 |
01 May 2024 | 24.55 | 24.55 | 24.13 | 24.23 | 24.23 | 56,900 |
30 Apr 2024 | 24.76 | 24.76 | 24.40 | 24.66 | 24.66 | 68,100 |
29 Apr 2024 | 24.69 | 24.77 | 24.65 | 24.77 | 24.77 | 43,300 |
29 Apr 2024 | 0.225 Dividend | |||||
26 Apr 2024 | 24.80 | 24.83 | 24.80 | 24.82 | 24.59 | 61,100 |
25 Apr 2024 | 24.82 | 25.06 | 24.80 | 25.02 | 24.79 | 68,000 |
24 Apr 2024 | 24.80 | 24.95 | 24.75 | 24.95 | 24.73 | 51,600 |
23 Apr 2024 | 24.75 | 24.86 | 24.75 | 24.82 | 24.59 | 43,300 |
22 Apr 2024 | 24.69 | 24.80 | 24.68 | 24.71 | 24.48 | 64,300 |
19 Apr 2024 | 24.40 | 24.86 | 24.40 | 24.86 | 24.63 | 63,300 |
18 Apr 2024 | 24.29 | 24.31 | 24.22 | 24.31 | 24.09 | 43,000 |
17 Apr 2024 | 24.20 | 24.21 | 24.06 | 24.17 | 23.95 | 56,000 |
16 Apr 2024 | 24.36 | 24.36 | 24.03 | 24.04 | 23.82 | 53,300 |
15 Apr 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.18 | 65,900 |
12 Apr 2024 | 24.90 | 24.92 | 24.47 | 24.55 | 24.32 | 64,000 |
11 Apr 2024 | 24.87 | 24.87 | 24.70 | 24.77 | 24.54 | 66,100 |
10 Apr 2024 | 24.98 | 24.98 | 24.76 | 24.87 | 24.64 | 43,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |