Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.82 | 24.97 | 24.77 | 24.90 | 24.90 | 40,344 |
01 May 2024 | 24.81 | 24.94 | 24.70 | 24.82 | 24.82 | 102,072 |
30 Apr 2024 | 24.82 | 24.97 | 24.69 | 24.75 | 24.75 | 124,761 |
29 Apr 2024 | 24.86 | 24.96 | 24.81 | 24.85 | 24.85 | 38,480 |
26 Apr 2024 | 24.89 | 25.03 | 24.76 | 24.79 | 24.79 | 58,007 |
25 Apr 2024 | 24.78 | 24.94 | 24.69 | 24.82 | 24.82 | 63,818 |
24 Apr 2024 | 24.95 | 25.04 | 24.88 | 24.95 | 24.95 | 63,251 |
23 Apr 2024 | 24.85 | 25.04 | 24.81 | 25.00 | 25.00 | 59,200 |
22 Apr 2024 | 24.82 | 24.92 | 24.77 | 24.80 | 24.80 | 55,440 |
19 Apr 2024 | 24.74 | 24.85 | 24.67 | 24.78 | 24.78 | 45,761 |
18 Apr 2024 | 24.76 | 24.89 | 24.60 | 24.67 | 24.67 | 57,983 |
17 Apr 2024 | 24.76 | 24.90 | 24.67 | 24.75 | 24.75 | 65,261 |
16 Apr 2024 | 24.50 | 24.82 | 24.41 | 24.67 | 24.67 | 128,351 |
15 Apr 2024 | 24.89 | 24.89 | 24.56 | 24.56 | 24.56 | 124,980 |
12 Apr 2024 | 24.95 | 25.01 | 24.86 | 24.91 | 24.91 | 59,574 |
11 Apr 2024 | 25.00 | 25.02 | 24.82 | 24.97 | 24.97 | 90,495 |
10 Apr 2024 | 25.05 | 25.13 | 24.93 | 25.00 | 25.00 | 132,122 |
09 Apr 2024 | 25.05 | 25.19 | 25.01 | 25.14 | 25.14 | 61,087 |
08 Apr 2024 | 25.12 | 25.24 | 25.04 | 25.06 | 25.06 | 38,889 |
05 Apr 2024 | 25.10 | 25.24 | 25.05 | 25.17 | 25.17 | 25,398 |
04 Apr 2024 | 25.10 | 25.23 | 25.03 | 25.16 | 25.16 | 27,704 |
03 Apr 2024 | 24.92 | 25.11 | 24.83 | 25.06 | 25.06 | 65,802 |
02 Apr 2024 | 24.92 | 25.05 | 24.82 | 24.92 | 24.92 | 48,099 |
01 Apr 2024 | 24.97 | 25.08 | 24.80 | 25.02 | 25.02 | 106,486 |
28 Mar 2024 | 25.30 | 25.40 | 24.83 | 24.85 | 24.85 | 239,824 |
27 Mar 2024 | 25.35 | 25.36 | 25.20 | 25.30 | 25.30 | 51,104 |
26 Mar 2024 | 25.25 | 25.38 | 25.18 | 25.38 | 25.38 | 42,358 |
25 Mar 2024 | 25.32 | 25.38 | 25.22 | 25.27 | 25.27 | 27,495 |
22 Mar 2024 | 25.37 | 25.47 | 25.27 | 25.39 | 25.39 | 42,600 |
21 Mar 2024 | 25.43 | 25.55 | 25.27 | 25.42 | 25.42 | 48,893 |
20 Mar 2024 | 25.31 | 25.42 | 25.26 | 25.37 | 25.37 | 41,661 |
19 Mar 2024 | 25.29 | 25.40 | 25.25 | 25.36 | 25.36 | 42,291 |
18 Mar 2024 | 25.29 | 25.32 | 25.23 | 25.29 | 25.29 | 58,039 |
15 Mar 2024 | 25.30 | 25.33 | 25.14 | 25.21 | 25.21 | 37,942 |
14 Mar 2024 | 25.34 | 25.34 | 25.20 | 25.26 | 25.26 | 32,627 |
13 Mar 2024 | 25.30 | 25.40 | 25.20 | 25.34 | 25.34 | 36,053 |
12 Mar 2024 | 25.36 | 25.36 | 25.20 | 25.27 | 25.27 | 55,896 |
11 Mar 2024 | 25.43 | 25.49 | 25.36 | 25.36 | 25.36 | 28,366 |
08 Mar 2024 | 25.50 | 25.50 | 25.40 | 25.49 | 25.49 | 24,082 |
07 Mar 2024 | 25.40 | 25.49 | 25.27 | 25.49 | 25.49 | 43,349 |
06 Mar 2024 | 25.30 | 25.46 | 25.16 | 25.40 | 25.40 | 58,691 |
05 Mar 2024 | 25.27 | 25.30 | 25.14 | 25.30 | 25.30 | 52,393 |
04 Mar 2024 | 25.34 | 25.39 | 25.20 | 25.20 | 25.20 | 42,994 |
01 Mar 2024 | 25.36 | 25.40 | 25.24 | 25.38 | 25.38 | 53,881 |
29 Feb 2024 | 25.18 | 25.49 | 25.12 | 25.42 | 25.42 | 171,538 |
28 Feb 2024 | 25.18 | 25.22 | 25.11 | 25.20 | 25.20 | 40,296 |
27 Feb 2024 | 25.11 | 25.16 | 25.08 | 25.15 | 25.15 | 43,032 |
26 Feb 2024 | 25.15 | 25.19 | 25.06 | 25.17 | 25.17 | 36,352 |
23 Feb 2024 | 25.10 | 25.20 | 25.09 | 25.20 | 25.20 | 34,271 |
22 Feb 2024 | 25.17 | 25.17 | 25.00 | 25.05 | 25.05 | 30,735 |
21 Feb 2024 | 25.20 | 25.31 | 24.99 | 25.00 | 25.00 | 56,482 |
20 Feb 2024 | 25.14 | 25.20 | 25.04 | 25.16 | 25.16 | 33,333 |
16 Feb 2024 | 24.95 | 25.18 | 24.94 | 25.12 | 25.12 | 59,631 |
15 Feb 2024 | 24.93 | 25.11 | 24.74 | 25.11 | 25.11 | 69,367 |
15 Feb 2024 | 0.359375 Dividend | |||||
14 Feb 2024 | 25.13 | 25.30 | 25.13 | 25.28 | 24.92 | 36,015 |
13 Feb 2024 | 25.19 | 25.25 | 25.10 | 25.17 | 24.81 | 39,462 |
12 Feb 2024 | 25.20 | 25.39 | 25.20 | 25.36 | 25.00 | 53,538 |
09 Feb 2024 | 25.00 | 25.23 | 25.00 | 25.23 | 24.87 | 46,744 |
08 Feb 2024 | 25.02 | 25.08 | 24.95 | 25.00 | 24.64 | 51,810 |
07 Feb 2024 | 25.03 | 25.07 | 24.99 | 25.02 | 24.66 | 55,518 |
06 Feb 2024 | 25.04 | 25.15 | 24.94 | 25.00 | 24.64 | 55,176 |
05 Feb 2024 | 25.05 | 25.18 | 25.01 | 25.04 | 24.68 | 53,279 |
02 Feb 2024 | 25.23 | 25.27 | 25.15 | 25.19 | 24.83 | 30,256 |
01 Feb 2024 | 25.12 | 25.34 | 25.10 | 25.34 | 24.98 | 51,946 |
31 Jan 2024 | 25.03 | 25.28 | 25.00 | 25.07 | 24.71 | 104,112 |
30 Jan 2024 | 25.05 | 25.15 | 25.00 | 25.12 | 24.76 | 66,249 |
29 Jan 2024 | 25.04 | 25.12 | 25.00 | 25.09 | 24.73 | 50,127 |
26 Jan 2024 | 25.00 | 25.10 | 24.98 | 25.05 | 24.69 | 80,015 |
25 Jan 2024 | 25.01 | 25.10 | 25.00 | 25.02 | 24.66 | 81,698 |
24 Jan 2024 | 25.08 | 25.08 | 24.97 | 25.02 | 24.66 | 30,205 |
23 Jan 2024 | 25.18 | 25.18 | 24.96 | 24.97 | 24.62 | 76,669 |
22 Jan 2024 | 25.11 | 25.24 | 25.03 | 25.14 | 24.78 | 57,997 |
19 Jan 2024 | 24.93 | 25.12 | 24.90 | 25.11 | 24.75 | 54,579 |
18 Jan 2024 | 25.02 | 25.06 | 24.86 | 24.95 | 24.60 | 59,055 |
17 Jan 2024 | 24.89 | 25.03 | 24.88 | 25.01 | 24.65 | 54,643 |
16 Jan 2024 | 25.03 | 25.11 | 24.96 | 24.97 | 24.62 | 62,311 |
12 Jan 2024 | 25.03 | 25.10 | 24.95 | 25.03 | 24.67 | 43,601 |
11 Jan 2024 | 24.93 | 25.08 | 24.91 | 25.01 | 24.65 | 55,576 |
10 Jan 2024 | 25.00 | 25.14 | 24.99 | 25.02 | 24.66 | 38,945 |
09 Jan 2024 | 24.95 | 25.03 | 24.86 | 25.02 | 24.66 | 38,492 |
08 Jan 2024 | 24.77 | 24.97 | 24.70 | 24.97 | 24.62 | 43,600 |
05 Jan 2024 | 24.69 | 24.79 | 24.55 | 24.72 | 24.37 | 69,528 |
04 Jan 2024 | 24.55 | 24.78 | 24.55 | 24.64 | 24.29 | 82,365 |
03 Jan 2024 | 24.53 | 24.75 | 24.42 | 24.57 | 24.22 | 87,312 |
02 Jan 2024 | 24.42 | 24.72 | 24.42 | 24.57 | 24.22 | 77,925 |
29 Dec 2023 | 24.72 | 24.85 | 24.40 | 24.40 | 24.05 | 143,923 |
28 Dec 2023 | 24.82 | 24.95 | 24.77 | 24.77 | 24.42 | 46,223 |
27 Dec 2023 | 24.70 | 24.92 | 24.70 | 24.90 | 24.55 | 74,224 |
26 Dec 2023 | 24.95 | 24.96 | 24.70 | 24.70 | 24.35 | 105,465 |
22 Dec 2023 | 24.90 | 24.97 | 24.79 | 24.95 | 24.60 | 68,211 |
21 Dec 2023 | 24.80 | 24.93 | 24.69 | 24.80 | 24.45 | 54,996 |
20 Dec 2023 | 24.55 | 24.87 | 24.55 | 24.73 | 24.38 | 73,109 |
19 Dec 2023 | 24.47 | 24.76 | 24.47 | 24.60 | 24.25 | 102,390 |
18 Dec 2023 | 24.84 | 24.85 | 24.44 | 24.44 | 24.09 | 117,307 |
15 Dec 2023 | 25.02 | 25.05 | 24.76 | 24.78 | 24.43 | 87,551 |
14 Dec 2023 | 25.05 | 25.11 | 24.97 | 25.03 | 24.67 | 75,423 |
13 Dec 2023 | 24.68 | 25.14 | 24.61 | 24.96 | 24.61 | 74,593 |
12 Dec 2023 | 24.60 | 24.79 | 24.54 | 24.65 | 24.30 | 61,518 |
11 Dec 2023 | 24.66 | 24.67 | 24.51 | 24.60 | 24.25 | 71,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |