Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.78 | 24.01 | 23.76 | 23.88 | 23.88 | 11,200 |
01 May 2024 | 23.89 | 23.96 | 23.75 | 23.79 | 23.79 | 70,100 |
30 Apr 2024 | 23.90 | 23.90 | 23.57 | 23.84 | 23.84 | 45,800 |
29 Apr 2024 | 23.87 | 23.90 | 23.72 | 23.90 | 23.90 | 33,500 |
26 Apr 2024 | 23.92 | 24.01 | 23.70 | 23.70 | 23.70 | 24,600 |
25 Apr 2024 | 23.98 | 23.98 | 23.75 | 23.91 | 23.91 | 20,300 |
24 Apr 2024 | 24.16 | 24.28 | 24.06 | 24.21 | 24.21 | 20,700 |
23 Apr 2024 | 23.96 | 24.19 | 23.92 | 24.19 | 24.19 | 27,300 |
22 Apr 2024 | 23.73 | 23.93 | 23.73 | 23.85 | 23.85 | 22,000 |
19 Apr 2024 | 23.78 | 23.95 | 23.73 | 23.81 | 23.81 | 24,200 |
18 Apr 2024 | 23.67 | 23.85 | 23.67 | 23.81 | 23.81 | 37,400 |
17 Apr 2024 | 23.60 | 23.90 | 23.54 | 23.72 | 23.72 | 22,100 |
16 Apr 2024 | 23.33 | 23.58 | 23.25 | 23.50 | 23.50 | 49,400 |
15 Apr 2024 | 23.88 | 24.05 | 23.33 | 23.33 | 23.33 | 57,100 |
15 Apr 2024 | 0.352 Dividend | |||||
12 Apr 2024 | 24.32 | 24.42 | 24.26 | 24.30 | 23.95 | 17,000 |
11 Apr 2024 | 24.65 | 24.72 | 24.26 | 24.32 | 23.97 | 33,900 |
10 Apr 2024 | 24.70 | 24.72 | 24.33 | 24.57 | 24.21 | 47,700 |
09 Apr 2024 | 24.79 | 24.82 | 24.74 | 24.79 | 24.43 | 21,900 |
08 Apr 2024 | 24.71 | 24.83 | 24.71 | 24.81 | 24.45 | 34,600 |
05 Apr 2024 | 24.79 | 24.89 | 24.72 | 24.75 | 24.39 | 20,300 |
04 Apr 2024 | 24.76 | 24.80 | 24.67 | 24.74 | 24.38 | 29,200 |
03 Apr 2024 | 24.54 | 24.63 | 24.48 | 24.60 | 24.24 | 36,100 |
02 Apr 2024 | 24.67 | 24.69 | 24.51 | 24.54 | 24.18 | 28,700 |
01 Apr 2024 | 24.52 | 24.82 | 24.48 | 24.82 | 24.46 | 190,800 |
28 Mar 2024 | 24.95 | 24.95 | 24.40 | 24.43 | 24.08 | 146,700 |
27 Mar 2024 | 24.91 | 24.91 | 24.75 | 24.86 | 24.50 | 47,400 |
26 Mar 2024 | 24.84 | 24.95 | 24.81 | 24.91 | 24.55 | 26,400 |
25 Mar 2024 | 25.15 | 25.15 | 24.80 | 24.82 | 24.46 | 37,600 |
22 Mar 2024 | 25.25 | 25.25 | 25.06 | 25.19 | 24.83 | 23,600 |
21 Mar 2024 | 25.13 | 25.42 | 25.11 | 25.25 | 24.88 | 73,300 |
20 Mar 2024 | 25.08 | 25.17 | 25.04 | 25.10 | 24.74 | 37,400 |
19 Mar 2024 | 25.00 | 25.16 | 24.99 | 25.16 | 24.80 | 32,500 |
18 Mar 2024 | 24.96 | 25.07 | 24.91 | 25.04 | 24.68 | 49,600 |
15 Mar 2024 | 24.89 | 24.96 | 24.85 | 24.93 | 24.57 | 21,900 |
14 Mar 2024 | 25.05 | 25.08 | 24.94 | 24.96 | 24.60 | 28,900 |
13 Mar 2024 | 24.99 | 25.10 | 24.99 | 25.10 | 24.74 | 21,200 |
12 Mar 2024 | 24.96 | 25.05 | 24.92 | 25.05 | 24.69 | 53,400 |
11 Mar 2024 | 25.01 | 25.05 | 24.97 | 25.00 | 24.64 | 33,100 |
08 Mar 2024 | 25.09 | 25.09 | 25.06 | 25.09 | 24.73 | 26,200 |
07 Mar 2024 | 24.94 | 25.09 | 24.93 | 25.09 | 24.73 | 45,300 |
06 Mar 2024 | 24.72 | 24.97 | 24.71 | 24.95 | 24.59 | 47,000 |
05 Mar 2024 | 24.63 | 24.78 | 24.63 | 24.72 | 24.36 | 36,000 |
04 Mar 2024 | 24.70 | 24.75 | 24.62 | 24.63 | 24.27 | 22,400 |
01 Mar 2024 | 24.80 | 24.82 | 24.60 | 24.75 | 24.39 | 34,600 |
29 Feb 2024 | 24.69 | 24.92 | 24.59 | 24.84 | 24.48 | 111,900 |
28 Feb 2024 | 24.51 | 24.70 | 24.51 | 24.65 | 24.29 | 44,400 |
27 Feb 2024 | 24.71 | 24.76 | 24.50 | 24.57 | 24.21 | 28,900 |
26 Feb 2024 | 24.74 | 24.75 | 24.59 | 24.71 | 24.35 | 30,500 |
23 Feb 2024 | 24.58 | 24.84 | 24.57 | 24.78 | 24.42 | 47,000 |
22 Feb 2024 | 24.50 | 24.55 | 24.44 | 24.52 | 24.16 | 28,500 |
21 Feb 2024 | 24.42 | 24.54 | 24.40 | 24.40 | 24.05 | 75,200 |
20 Feb 2024 | 24.26 | 24.46 | 24.20 | 24.44 | 24.09 | 65,200 |
16 Feb 2024 | 24.25 | 24.38 | 24.19 | 24.28 | 23.93 | 31,000 |
15 Feb 2024 | 24.30 | 24.42 | 24.23 | 24.38 | 24.03 | 53,600 |
14 Feb 2024 | 24.62 | 24.71 | 24.08 | 24.26 | 23.91 | 535,500 |
13 Feb 2024 | 24.56 | 24.70 | 24.53 | 24.56 | 24.20 | 29,800 |
12 Feb 2024 | 24.74 | 24.86 | 24.68 | 24.78 | 24.42 | 49,400 |
09 Feb 2024 | 25.03 | 25.10 | 24.71 | 24.74 | 24.38 | 131,100 |
08 Feb 2024 | 24.86 | 25.05 | 24.85 | 25.00 | 24.64 | 48,700 |
07 Feb 2024 | 24.89 | 24.96 | 24.76 | 24.93 | 24.57 | 44,700 |
06 Feb 2024 | 24.92 | 25.01 | 24.83 | 24.84 | 24.48 | 51,300 |
05 Feb 2024 | 25.01 | 25.04 | 24.93 | 24.95 | 24.59 | 91,800 |
02 Feb 2024 | 25.17 | 25.21 | 25.08 | 25.09 | 24.73 | 47,800 |
01 Feb 2024 | 25.05 | 25.28 | 25.00 | 25.28 | 24.91 | 49,200 |
31 Jan 2024 | 24.98 | 25.08 | 24.96 | 25.00 | 24.64 | 56,800 |
30 Jan 2024 | 25.00 | 25.01 | 24.95 | 24.97 | 24.61 | 61,700 |
29 Jan 2024 | 24.99 | 25.06 | 24.97 | 24.97 | 24.61 | 159,300 |
26 Jan 2024 | 25.00 | 25.04 | 24.97 | 24.99 | 24.63 | 37,600 |
25 Jan 2024 | 24.94 | 25.09 | 24.90 | 25.02 | 24.66 | 50,300 |
24 Jan 2024 | 24.95 | 24.95 | 24.90 | 24.92 | 24.56 | 28,400 |
23 Jan 2024 | 24.80 | 24.89 | 24.75 | 24.88 | 24.52 | 42,400 |
22 Jan 2024 | 24.75 | 24.87 | 24.75 | 24.83 | 24.47 | 38,500 |
19 Jan 2024 | 24.63 | 24.75 | 24.54 | 24.70 | 24.34 | 39,300 |
18 Jan 2024 | 24.66 | 24.74 | 24.62 | 24.65 | 24.29 | 112,700 |
17 Jan 2024 | 24.66 | 24.71 | 24.60 | 24.65 | 24.29 | 51,500 |
16 Jan 2024 | 24.75 | 24.80 | 24.69 | 24.69 | 24.33 | 95,400 |
16 Jan 2024 | 0.352 Dividend | |||||
12 Jan 2024 | 25.11 | 25.18 | 25.06 | 25.10 | 24.39 | 29,700 |
11 Jan 2024 | 25.02 | 25.18 | 25.00 | 25.11 | 24.40 | 29,500 |
10 Jan 2024 | 25.13 | 25.20 | 25.05 | 25.10 | 24.39 | 38,400 |
09 Jan 2024 | 25.05 | 25.19 | 25.05 | 25.13 | 24.42 | 41,300 |
08 Jan 2024 | 25.03 | 25.16 | 24.89 | 25.12 | 24.41 | 45,200 |
05 Jan 2024 | 24.94 | 25.04 | 24.83 | 24.97 | 24.26 | 67,700 |
04 Jan 2024 | 24.85 | 25.02 | 24.81 | 24.95 | 24.24 | 180,000 |
03 Jan 2024 | 24.68 | 24.98 | 24.58 | 24.85 | 24.15 | 130,700 |
02 Jan 2024 | 24.77 | 24.79 | 24.63 | 24.74 | 24.04 | 35,900 |
29 Dec 2023 | 24.71 | 24.91 | 24.71 | 24.80 | 24.10 | 212,400 |
28 Dec 2023 | 24.80 | 24.89 | 24.70 | 24.76 | 24.06 | 65,700 |
27 Dec 2023 | 24.68 | 24.94 | 24.66 | 24.90 | 24.20 | 55,600 |
26 Dec 2023 | 24.71 | 24.85 | 24.61 | 24.61 | 23.91 | 46,900 |
22 Dec 2023 | 24.75 | 24.79 | 24.62 | 24.75 | 24.05 | 30,300 |
21 Dec 2023 | 24.70 | 24.86 | 24.65 | 24.74 | 24.04 | 43,300 |
20 Dec 2023 | 24.46 | 24.70 | 24.46 | 24.67 | 23.97 | 49,900 |
19 Dec 2023 | 24.31 | 24.56 | 24.29 | 24.52 | 23.83 | 57,100 |
18 Dec 2023 | 24.56 | 24.70 | 24.25 | 24.44 | 23.75 | 62,100 |
15 Dec 2023 | 24.54 | 24.76 | 24.45 | 24.68 | 23.98 | 67,600 |
14 Dec 2023 | 24.00 | 24.67 | 24.00 | 24.58 | 23.88 | 64,600 |
13 Dec 2023 | 23.53 | 24.02 | 23.50 | 24.00 | 23.32 | 35,200 |
12 Dec 2023 | 23.49 | 23.68 | 23.48 | 23.55 | 22.88 | 41,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |