Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 24.10 | 24.24 | 24.09 | 24.11 | 24.11 | 4,409 |
08 May 2024 | 24.10 | 24.23 | 24.00 | 24.17 | 24.17 | 19,400 |
07 May 2024 | 24.23 | 24.33 | 24.10 | 24.20 | 24.20 | 6,600 |
06 May 2024 | 24.01 | 24.33 | 24.01 | 24.33 | 24.33 | 6,800 |
03 May 2024 | 23.83 | 24.10 | 23.81 | 23.96 | 23.96 | 13,300 |
02 May 2024 | 23.14 | 23.34 | 23.03 | 23.25 | 23.25 | 4,100 |
01 May 2024 | 22.93 | 23.00 | 22.76 | 22.95 | 22.95 | 3,000 |
30 Apr 2024 | 23.53 | 23.58 | 23.22 | 23.22 | 23.22 | 2,000 |
29 Apr 2024 | 23.66 | 23.66 | 23.52 | 23.63 | 23.63 | 3,600 |
26 Apr 2024 | 23.60 | 23.72 | 23.60 | 23.60 | 23.60 | 1,900 |
25 Apr 2024 | 22.87 | 23.22 | 22.87 | 23.22 | 23.22 | 2,400 |
25 Apr 2024 | 0.005 Dividend | |||||
24 Apr 2024 | 23.27 | 23.30 | 23.00 | 23.15 | 23.14 | 8,200 |
23 Apr 2024 | 22.76 | 23.15 | 22.76 | 23.12 | 23.12 | 28,900 |
22 Apr 2024 | 22.45 | 22.76 | 22.33 | 22.58 | 22.58 | 8,200 |
19 Apr 2024 | 22.94 | 23.00 | 22.29 | 22.33 | 22.32 | 11,300 |
18 Apr 2024 | 23.27 | 23.38 | 23.01 | 23.08 | 23.08 | 3,700 |
17 Apr 2024 | 23.84 | 23.96 | 23.37 | 23.46 | 23.45 | 7,000 |
16 Apr 2024 | 23.71 | 23.97 | 23.71 | 23.76 | 23.75 | 2,800 |
15 Apr 2024 | 24.34 | 24.34 | 23.76 | 23.82 | 23.81 | 2,200 |
12 Apr 2024 | 24.38 | 24.43 | 24.15 | 24.21 | 24.21 | 3,900 |
11 Apr 2024 | 24.33 | 24.74 | 24.33 | 24.68 | 24.68 | 2,700 |
10 Apr 2024 | 24.38 | 24.41 | 24.25 | 24.33 | 24.32 | 14,600 |
09 Apr 2024 | 24.60 | 24.63 | 24.33 | 24.48 | 24.47 | 8,300 |
08 Apr 2024 | 24.57 | 24.57 | 24.36 | 24.37 | 24.37 | 7,700 |
05 Apr 2024 | 24.25 | 24.37 | 24.23 | 24.37 | 24.36 | 1,700 |
04 Apr 2024 | 24.83 | 24.86 | 24.17 | 24.17 | 24.16 | 3,600 |
03 Apr 2024 | 24.71 | 24.71 | 24.51 | 24.61 | 24.61 | 5,000 |
02 Apr 2024 | 24.48 | 24.55 | 24.43 | 24.52 | 24.52 | 1,100 |
01 Apr 2024 | 24.67 | 24.98 | 24.67 | 24.78 | 24.77 | 3,700 |
28 Mar 2024 | 24.62 | 24.68 | 24.55 | 24.55 | 24.54 | 4,300 |
27 Mar 2024 | 24.68 | 24.68 | 24.49 | 24.63 | 24.62 | 4,900 |
26 Mar 2024 | 24.99 | 24.99 | 24.68 | 24.68 | 24.67 | 47,000 |
26 Mar 2024 | 0.005 Dividend | |||||
25 Mar 2024 | 24.76 | 24.96 | 24.76 | 24.83 | 24.82 | 2,800 |
22 Mar 2024 | 24.85 | 24.97 | 24.85 | 24.91 | 24.90 | 3,700 |
21 Mar 2024 | 25.01 | 25.14 | 24.93 | 24.93 | 24.92 | 2,200 |
20 Mar 2024 | 24.45 | 24.65 | 24.31 | 24.65 | 24.64 | 2,600 |
19 Mar 2024 | 24.10 | 24.42 | 24.04 | 24.37 | 24.36 | 4,200 |
18 Mar 2024 | 24.56 | 24.56 | 24.31 | 24.31 | 24.30 | 4,500 |
15 Mar 2024 | 24.44 | 24.44 | 24.18 | 24.18 | 24.17 | 9,000 |
14 Mar 2024 | 24.72 | 24.72 | 24.48 | 24.54 | 24.53 | 2,100 |
13 Mar 2024 | 24.68 | 24.85 | 24.68 | 24.79 | 24.78 | 5,000 |
12 Mar 2024 | 24.97 | 24.99 | 24.74 | 24.99 | 24.97 | 600 |
11 Mar 2024 | 24.55 | 24.56 | 24.31 | 24.41 | 24.40 | 5,000 |
08 Mar 2024 | 25.48 | 25.68 | 24.72 | 24.79 | 24.78 | 25,800 |
07 Mar 2024 | 25.18 | 25.40 | 25.15 | 25.40 | 25.38 | 2,700 |
06 Mar 2024 | 24.62 | 24.83 | 24.62 | 24.76 | 24.75 | 1,800 |
05 Mar 2024 | 24.61 | 24.61 | 24.16 | 24.27 | 24.26 | 5,300 |
04 Mar 2024 | 24.79 | 24.96 | 24.73 | 24.76 | 24.75 | 8,000 |
01 Mar 2024 | 24.23 | 24.61 | 24.21 | 24.57 | 24.56 | 9,400 |
29 Feb 2024 | 23.88 | 24.10 | 23.76 | 24.07 | 24.06 | 4,000 |
28 Feb 2024 | 23.65 | 23.75 | 23.63 | 23.74 | 23.73 | 3,800 |
27 Feb 2024 | 23.96 | 23.97 | 23.83 | 23.88 | 23.87 | 10,900 |
26 Feb 2024 | 23.96 | 24.01 | 23.88 | 23.97 | 23.96 | 2,400 |
26 Feb 2024 | 0.005 Dividend | |||||
23 Feb 2024 | 24.06 | 24.06 | 23.77 | 23.88 | 23.87 | 11,100 |
22 Feb 2024 | 23.62 | 23.90 | 23.62 | 23.87 | 23.85 | 7,500 |
21 Feb 2024 | 22.81 | 22.98 | 22.77 | 22.98 | 22.97 | 2,900 |
20 Feb 2024 | 23.27 | 23.27 | 22.93 | 23.10 | 23.09 | 14,900 |
16 Feb 2024 | 23.44 | 23.54 | 23.39 | 23.39 | 23.37 | 900 |
15 Feb 2024 | 23.58 | 23.65 | 23.44 | 23.65 | 23.63 | 17,400 |
14 Feb 2024 | 23.42 | 23.56 | 23.33 | 23.56 | 23.55 | 5,400 |
13 Feb 2024 | 23.06 | 23.27 | 22.95 | 23.20 | 23.19 | 66,400 |
12 Feb 2024 | 23.90 | 23.98 | 23.65 | 23.65 | 23.64 | 5,400 |
09 Feb 2024 | 23.59 | 23.96 | 23.59 | 23.91 | 23.90 | 8,200 |
08 Feb 2024 | 23.36 | 23.64 | 23.36 | 23.54 | 23.53 | 8,500 |
07 Feb 2024 | 23.14 | 23.30 | 23.12 | 23.30 | 23.29 | 3,200 |
06 Feb 2024 | 22.97 | 22.97 | 22.72 | 22.89 | 22.87 | 5,600 |
05 Feb 2024 | 22.82 | 22.96 | 22.68 | 22.93 | 22.91 | 11,000 |
02 Feb 2024 | 22.52 | 22.78 | 22.52 | 22.78 | 22.76 | 3,400 |
01 Feb 2024 | 22.30 | 22.51 | 22.25 | 22.43 | 22.42 | 10,800 |
31 Jan 2024 | 22.34 | 22.45 | 22.22 | 22.22 | 22.20 | 9,200 |
30 Jan 2024 | 22.61 | 22.66 | 22.58 | 22.62 | 22.61 | 5,100 |
29 Jan 2024 | 22.56 | 22.75 | 22.53 | 22.75 | 22.73 | 10,100 |
26 Jan 2024 | 22.64 | 22.74 | 22.60 | 22.60 | 22.59 | 1,300 |
26 Jan 2024 | 0.005 Dividend | |||||
25 Jan 2024 | 22.98 | 23.00 | 22.77 | 22.77 | 22.75 | 2,000 |
24 Jan 2024 | 22.63 | 23.04 | 22.63 | 22.74 | 22.72 | 46,900 |
23 Jan 2024 | 22.30 | 22.35 | 22.16 | 22.34 | 22.32 | 15,800 |
22 Jan 2024 | 22.34 | 22.37 | 22.22 | 22.25 | 22.23 | 10,500 |
19 Jan 2024 | 21.83 | 22.16 | 21.83 | 22.16 | 22.14 | 2,800 |
18 Jan 2024 | 21.58 | 21.71 | 21.53 | 21.71 | 21.69 | 11,700 |
17 Jan 2024 | 20.93 | 21.10 | 20.93 | 21.10 | 21.09 | 8,800 |
16 Jan 2024 | 21.10 | 21.27 | 21.10 | 21.14 | 21.12 | 7,900 |
12 Jan 2024 | 21.15 | 21.17 | 21.15 | 21.17 | 21.15 | 600 |
11 Jan 2024 | 20.99 | 21.13 | 20.96 | 21.11 | 21.10 | 3,200 |
10 Jan 2024 | 20.90 | 21.02 | 20.87 | 20.99 | 20.98 | 15,000 |
09 Jan 2024 | 20.65 | 20.86 | 20.65 | 20.85 | 20.84 | 1,000 |
08 Jan 2024 | 20.43 | 20.83 | 20.43 | 20.83 | 20.82 | 14,100 |
05 Jan 2024 | 20.41 | 20.41 | 20.29 | 20.29 | 20.27 | 3,100 |
04 Jan 2024 | 20.27 | 20.33 | 20.26 | 20.26 | 20.24 | 2,400 |
03 Jan 2024 | 20.45 | 20.49 | 20.35 | 20.40 | 20.38 | 35,100 |
02 Jan 2024 | 20.92 | 20.92 | 20.59 | 20.59 | 20.57 | 113,600 |
29 Dec 2023 | 21.26 | 21.33 | 21.21 | 21.21 | 21.19 | 2,800 |
28 Dec 2023 | 21.30 | 21.42 | 21.30 | 21.33 | 21.31 | 80,000 |
27 Dec 2023 | 21.26 | 21.34 | 21.26 | 21.30 | 21.29 | 1,400 |
26 Dec 2023 | 21.20 | 21.28 | 21.20 | 21.27 | 21.26 | 2,600 |
22 Dec 2023 | 21.11 | 21.11 | 21.09 | 21.09 | 21.07 | 1,500 |
21 Dec 2023 | 21.07 | 21.15 | 20.95 | 21.15 | 21.13 | 6,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |