Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.74 | 25.75 | 25.07 | 25.30 | 25.30 | 14,634 |
02 May 2024 | 25.39 | 26.00 | 24.83 | 25.00 | 25.00 | 16,900 |
01 May 2024 | 25.35 | 25.49 | 24.80 | 24.99 | 24.99 | 16,300 |
30 Apr 2024 | 23.44 | 25.48 | 23.30 | 25.30 | 25.30 | 54,800 |
29 Apr 2024 | 22.72 | 23.37 | 22.34 | 23.33 | 23.33 | 12,800 |
26 Apr 2024 | 22.25 | 22.78 | 22.25 | 22.55 | 22.55 | 2,200 |
25 Apr 2024 | 22.58 | 22.89 | 22.38 | 22.64 | 22.64 | 2,700 |
24 Apr 2024 | 22.88 | 23.59 | 22.67 | 22.76 | 22.76 | 5,100 |
23 Apr 2024 | 22.36 | 22.74 | 22.14 | 22.69 | 22.69 | 5,800 |
22 Apr 2024 | 22.05 | 22.51 | 21.82 | 21.82 | 21.82 | 13,400 |
19 Apr 2024 | 20.90 | 22.22 | 20.90 | 21.81 | 21.81 | 20,700 |
18 Apr 2024 | 22.50 | 22.57 | 20.81 | 21.82 | 21.82 | 18,800 |
17 Apr 2024 | 22.86 | 23.20 | 22.50 | 22.50 | 22.50 | 2,200 |
16 Apr 2024 | 23.20 | 23.24 | 22.36 | 22.51 | 22.51 | 9,600 |
15 Apr 2024 | 23.08 | 23.54 | 22.12 | 22.97 | 22.97 | 22,300 |
12 Apr 2024 | 22.57 | 23.31 | 22.57 | 22.90 | 22.90 | 2,100 |
11 Apr 2024 | 22.83 | 23.20 | 22.83 | 22.87 | 22.87 | 4,800 |
10 Apr 2024 | 23.61 | 23.70 | 21.81 | 22.84 | 22.84 | 8,500 |
09 Apr 2024 | 24.46 | 24.73 | 23.67 | 23.82 | 23.82 | 7,700 |
08 Apr 2024 | 24.83 | 24.97 | 24.22 | 24.46 | 24.46 | 9,200 |
05 Apr 2024 | 25.01 | 25.33 | 24.35 | 24.64 | 24.64 | 15,600 |
04 Apr 2024 | 25.51 | 25.51 | 24.90 | 25.21 | 25.21 | 6,600 |
03 Apr 2024 | 25.40 | 25.75 | 25.15 | 25.25 | 25.25 | 6,900 |
02 Apr 2024 | 24.85 | 25.45 | 24.82 | 25.30 | 25.30 | 12,800 |
01 Apr 2024 | 25.15 | 25.50 | 24.73 | 25.40 | 25.40 | 9,500 |
28 Mar 2024 | 25.15 | 25.25 | 25.04 | 25.25 | 25.25 | 3,800 |
27 Mar 2024 | 25.36 | 25.75 | 25.08 | 25.08 | 25.08 | 21,900 |
26 Mar 2024 | 25.41 | 25.68 | 25.39 | 25.50 | 25.50 | 3,100 |
25 Mar 2024 | 25.75 | 25.75 | 25.27 | 25.40 | 25.40 | 11,100 |
22 Mar 2024 | 25.20 | 25.73 | 25.11 | 25.40 | 25.40 | 6,500 |
21 Mar 2024 | 25.30 | 25.61 | 25.07 | 25.22 | 25.22 | 14,500 |
21 Mar 2024 | 0.175 Dividend | |||||
20 Mar 2024 | 25.15 | 25.40 | 24.83 | 25.40 | 25.23 | 5,700 |
19 Mar 2024 | 25.00 | 25.32 | 24.75 | 24.85 | 24.68 | 17,800 |
18 Mar 2024 | 25.15 | 25.38 | 25.00 | 25.00 | 24.83 | 3,800 |
15 Mar 2024 | 25.45 | 25.50 | 25.00 | 25.45 | 25.27 | 7,600 |
14 Mar 2024 | 25.21 | 25.80 | 24.90 | 25.60 | 25.42 | 4,600 |
13 Mar 2024 | 25.60 | 25.75 | 25.39 | 25.60 | 25.42 | 12,600 |
12 Mar 2024 | 25.10 | 26.00 | 25.10 | 25.75 | 25.57 | 13,100 |
11 Mar 2024 | 25.05 | 25.78 | 24.90 | 25.62 | 25.44 | 8,300 |
08 Mar 2024 | 25.29 | 25.79 | 25.29 | 25.35 | 25.18 | 2,700 |
07 Mar 2024 | 25.33 | 25.80 | 24.96 | 25.80 | 25.62 | 8,800 |
06 Mar 2024 | 25.11 | 25.50 | 24.73 | 25.47 | 25.29 | 11,800 |
05 Mar 2024 | 25.93 | 25.93 | 24.89 | 25.10 | 24.93 | 20,300 |
04 Mar 2024 | 25.50 | 26.00 | 24.70 | 25.56 | 25.38 | 35,400 |
01 Mar 2024 | 25.49 | 25.60 | 24.71 | 25.10 | 24.93 | 13,500 |
29 Feb 2024 | 25.40 | 26.28 | 25.08 | 25.20 | 25.03 | 22,400 |
28 Feb 2024 | 24.67 | 25.92 | 24.43 | 25.17 | 25.00 | 13,400 |
27 Feb 2024 | 26.28 | 26.28 | 25.20 | 25.20 | 25.03 | 11,800 |
26 Feb 2024 | 26.29 | 26.29 | 25.20 | 25.78 | 25.60 | 20,500 |
23 Feb 2024 | 25.91 | 26.44 | 25.30 | 25.96 | 25.78 | 6,600 |
22 Feb 2024 | 25.87 | 26.62 | 25.55 | 26.11 | 25.93 | 8,500 |
21 Feb 2024 | 25.02 | 26.25 | 24.80 | 25.51 | 25.33 | 17,000 |
20 Feb 2024 | 25.32 | 25.68 | 23.89 | 25.17 | 25.00 | 26,200 |
16 Feb 2024 | 25.60 | 25.60 | 24.52 | 25.25 | 25.08 | 19,700 |
15 Feb 2024 | 26.50 | 26.50 | 25.50 | 25.95 | 25.77 | 14,100 |
14 Feb 2024 | 24.65 | 27.32 | 24.27 | 26.90 | 26.71 | 29,900 |
13 Feb 2024 | 24.00 | 26.00 | 24.00 | 25.00 | 24.83 | 37,700 |
12 Feb 2024 | 23.00 | 23.49 | 22.50 | 23.25 | 23.09 | 14,300 |
09 Feb 2024 | 22.72 | 23.27 | 22.32 | 23.20 | 23.04 | 12,400 |
08 Feb 2024 | 22.67 | 22.70 | 22.45 | 22.66 | 22.50 | 3,400 |
07 Feb 2024 | 22.10 | 23.00 | 21.95 | 22.30 | 22.15 | 17,300 |
06 Feb 2024 | 22.36 | 22.79 | 21.72 | 22.16 | 22.01 | 25,400 |
05 Feb 2024 | 22.17 | 22.17 | 21.68 | 22.15 | 22.00 | 7,900 |
02 Feb 2024 | 23.30 | 23.39 | 21.70 | 22.47 | 22.32 | 22,300 |
01 Feb 2024 | 21.56 | 22.98 | 21.51 | 22.50 | 22.34 | 15,000 |
31 Jan 2024 | 21.47 | 22.08 | 21.47 | 22.00 | 21.85 | 5,500 |
30 Jan 2024 | 21.29 | 21.81 | 21.13 | 21.50 | 21.35 | 9,200 |
29 Jan 2024 | 21.40 | 21.40 | 20.91 | 21.37 | 21.22 | 5,500 |
26 Jan 2024 | 21.72 | 21.99 | 21.01 | 21.03 | 20.89 | 4,500 |
25 Jan 2024 | 21.30 | 21.51 | 20.79 | 21.51 | 21.36 | 6,800 |
24 Jan 2024 | 21.52 | 22.01 | 20.72 | 20.72 | 20.58 | 7,700 |
23 Jan 2024 | 21.76 | 22.30 | 21.00 | 21.04 | 20.90 | 28,700 |
22 Jan 2024 | 19.94 | 21.86 | 19.92 | 21.31 | 21.16 | 36,900 |
19 Jan 2024 | 19.07 | 20.63 | 19.00 | 20.35 | 20.21 | 23,900 |
18 Jan 2024 | 18.37 | 19.47 | 18.33 | 19.32 | 19.19 | 17,500 |
17 Jan 2024 | 17.97 | 18.82 | 17.97 | 18.30 | 18.17 | 11,800 |
16 Jan 2024 | 18.60 | 18.84 | 18.12 | 18.37 | 18.24 | 22,700 |
12 Jan 2024 | 18.78 | 18.78 | 18.49 | 18.62 | 18.49 | 4,400 |
11 Jan 2024 | 19.17 | 19.25 | 18.63 | 18.75 | 18.62 | 8,900 |
10 Jan 2024 | 19.19 | 19.28 | 18.89 | 19.02 | 18.89 | 8,600 |
09 Jan 2024 | 19.15 | 19.15 | 19.07 | 19.13 | 19.00 | 2,000 |
08 Jan 2024 | 19.09 | 19.20 | 18.89 | 19.12 | 18.99 | 4,600 |
05 Jan 2024 | 19.02 | 19.22 | 18.89 | 18.89 | 18.76 | 4,600 |
04 Jan 2024 | 18.95 | 19.13 | 18.77 | 19.13 | 19.00 | 5,000 |
03 Jan 2024 | 18.97 | 19.00 | 18.60 | 19.00 | 18.87 | 7,900 |
02 Jan 2024 | 18.94 | 18.94 | 18.56 | 18.77 | 18.64 | 4,200 |
29 Dec 2023 | 18.50 | 18.95 | 18.50 | 18.70 | 18.57 | 8,100 |
28 Dec 2023 | 18.77 | 18.94 | 18.34 | 18.34 | 18.21 | 5,100 |
27 Dec 2023 | 19.11 | 19.11 | 18.26 | 18.26 | 18.13 | 16,900 |
26 Dec 2023 | 18.65 | 19.09 | 18.61 | 18.75 | 18.62 | 3,500 |
22 Dec 2023 | 18.30 | 19.01 | 18.25 | 18.27 | 18.14 | 6,400 |
21 Dec 2023 | 18.45 | 18.91 | 18.01 | 18.76 | 18.63 | 4,400 |
20 Dec 2023 | 19.13 | 19.22 | 17.80 | 18.75 | 18.62 | 23,800 |
19 Dec 2023 | 19.04 | 19.29 | 18.66 | 19.29 | 19.16 | 9,500 |
18 Dec 2023 | 18.31 | 19.09 | 17.83 | 18.90 | 18.77 | 15,400 |
15 Dec 2023 | 18.03 | 18.03 | 17.75 | 18.00 | 17.88 | 9,400 |
14 Dec 2023 | 17.52 | 18.16 | 17.52 | 17.89 | 17.77 | 5,000 |
14 Dec 2023 | 0.15 Dividend | |||||
13 Dec 2023 | 17.99 | 18.09 | 17.76 | 17.89 | 17.62 | 21,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |