Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 24.10 | 24.24 | 24.07 | 24.13 | 24.13 | 13 |
17 May 2024 | 24.16 | 24.40 | 24.10 | 24.40 | 24.40 | 13,000 |
16 May 2024 | 24.15 | 24.36 | 24.15 | 24.15 | 24.15 | 9,200 |
15 May 2024 | 24.25 | 24.25 | 24.20 | 24.25 | 24.25 | 11,100 |
14 May 2024 | 24.19 | 24.24 | 24.12 | 24.23 | 24.23 | 7,900 |
13 May 2024 | 24.08 | 24.16 | 24.08 | 24.16 | 24.16 | 8,900 |
10 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 200 |
09 May 2024 | 23.95 | 24.01 | 23.95 | 24.01 | 24.01 | 3,300 |
08 May 2024 | 23.90 | 24.15 | 23.90 | 24.00 | 24.00 | 8,300 |
07 May 2024 | 24.15 | 24.15 | 23.95 | 24.00 | 24.00 | 8,900 |
06 May 2024 | 24.10 | 24.11 | 24.10 | 24.11 | 24.11 | 1,700 |
03 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
02 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
01 May 2024 | 23.87 | 24.10 | 23.87 | 24.10 | 24.10 | 1,500 |
30 Apr 2024 | 24.04 | 24.15 | 24.04 | 24.14 | 24.14 | 5,400 |
29 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 900 |
26 Apr 2024 | 23.85 | 24.03 | 23.85 | 24.01 | 24.01 | 2,900 |
25 Apr 2024 | 23.91 | 23.99 | 23.85 | 23.85 | 23.85 | 3,400 |
24 Apr 2024 | 23.85 | 23.99 | 23.85 | 23.99 | 23.99 | 1,500 |
23 Apr 2024 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 5,000 |
22 Apr 2024 | 24.01 | 24.01 | 23.93 | 24.01 | 24.01 | 1,100 |
19 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1,900 |
18 Apr 2024 | 23.82 | 23.95 | 23.81 | 23.95 | 23.95 | 3,600 |
17 Apr 2024 | 23.89 | 23.91 | 23.87 | 23.91 | 23.91 | 800 |
16 Apr 2024 | 23.82 | 23.88 | 23.82 | 23.88 | 23.88 | 2,400 |
15 Apr 2024 | 23.75 | 23.98 | 23.75 | 23.98 | 23.98 | 2,900 |
12 Apr 2024 | 23.78 | 23.99 | 23.78 | 23.99 | 23.99 | 500 |
11 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,100 |
10 Apr 2024 | 23.90 | 24.04 | 23.77 | 23.98 | 23.98 | 5,200 |
09 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 300 |
08 Apr 2024 | 23.93 | 24.09 | 23.93 | 24.05 | 24.05 | 1,800 |
05 Apr 2024 | 24.08 | 24.14 | 24.05 | 24.06 | 24.06 | 3,700 |
04 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 200 |
03 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 Apr 2024 | 24.00 | 24.03 | 24.00 | 24.00 | 24.00 | 900 |
01 Apr 2024 | 23.84 | 24.04 | 23.84 | 24.04 | 24.04 | 900 |
28 Mar 2024 | 23.95 | 24.03 | 23.90 | 23.95 | 23.95 | 1,900 |
27 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 700 |
26 Mar 2024 | 24.04 | 24.04 | 23.95 | 23.95 | 23.95 | 500 |
25 Mar 2024 | 23.91 | 24.04 | 23.91 | 24.04 | 24.04 | 600 |
22 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
21 Mar 2024 | 24.05 | 24.34 | 23.97 | 23.97 | 23.97 | 4,600 |
20 Mar 2024 | 23.91 | 23.99 | 23.90 | 23.99 | 23.99 | 1,400 |
19 Mar 2024 | 23.99 | 24.07 | 23.62 | 23.89 | 23.89 | 7,100 |
18 Mar 2024 | 23.99 | 24.01 | 23.94 | 23.98 | 23.98 | 1,600 |
15 Mar 2024 | 23.83 | 24.05 | 23.83 | 24.05 | 24.05 | 1,200 |
14 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
13 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 900 |
12 Mar 2024 | 23.89 | 23.98 | 23.89 | 23.93 | 23.93 | 2,600 |
11 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 400 |
08 Mar 2024 | 23.75 | 23.92 | 23.65 | 23.92 | 23.92 | 1,500 |
07 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 200 |
06 Mar 2024 | 23.90 | 23.90 | 23.78 | 23.86 | 23.86 | 3,200 |
05 Mar 2024 | 23.80 | 23.82 | 23.80 | 23.82 | 23.82 | 1,700 |
04 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 300 |
01 Mar 2024 | 23.62 | 23.75 | 23.50 | 23.75 | 23.75 | 1,100 |
29 Feb 2024 | 23.84 | 23.84 | 23.61 | 23.61 | 23.61 | 1,400 |
29 Feb 2024 | 0.313 Dividend | |||||
28 Feb 2024 | 23.98 | 24.03 | 23.90 | 24.03 | 23.72 | 700 |
27 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.64 | 300 |
26 Feb 2024 | 23.90 | 23.90 | 23.89 | 23.89 | 23.58 | 700 |
23 Feb 2024 | 23.90 | 23.99 | 23.80 | 23.85 | 23.54 | 28,300 |
22 Feb 2024 | 24.00 | 24.02 | 23.90 | 23.90 | 23.59 | 20,700 |
21 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.64 | 700 |
20 Feb 2024 | 23.85 | 23.95 | 23.84 | 23.95 | 23.64 | 3,800 |
16 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.58 | 300 |
15 Feb 2024 | 23.97 | 24.05 | 23.89 | 23.89 | 23.58 | 1,500 |
14 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.61 | 400 |
13 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.62 | - |
12 Feb 2024 | 23.96 | 24.05 | 23.75 | 23.93 | 23.62 | 6,000 |
09 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.58 | 700 |
08 Feb 2024 | 23.87 | 23.90 | 23.76 | 23.90 | 23.58 | 2,600 |
07 Feb 2024 | 23.88 | 23.92 | 23.65 | 23.88 | 23.57 | 1,000 |
06 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.62 | 500 |
05 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 200 |
02 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 1,000 |
01 Feb 2024 | 23.55 | 23.78 | 23.55 | 23.70 | 23.39 | 13,000 |
31 Jan 2024 | 23.77 | 24.00 | 23.41 | 23.44 | 23.13 | 58,400 |
30 Jan 2024 | 23.76 | 23.90 | 23.76 | 23.88 | 23.57 | 2,100 |
29 Jan 2024 | 23.92 | 23.92 | 23.77 | 23.77 | 23.46 | 1,900 |
26 Jan 2024 | 23.80 | 23.80 | 23.78 | 23.78 | 23.47 | 500 |
25 Jan 2024 | 23.68 | 23.92 | 23.68 | 23.85 | 23.54 | 9,500 |
24 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.53 | - |
23 Jan 2024 | 23.85 | 23.85 | 23.78 | 23.84 | 23.53 | 1,900 |
22 Jan 2024 | 23.73 | 23.80 | 23.73 | 23.80 | 23.49 | 1,500 |
19 Jan 2024 | 23.60 | 23.77 | 23.27 | 23.73 | 23.42 | 1,115,300 |
18 Jan 2024 | 23.67 | 23.76 | 23.45 | 23.76 | 23.45 | 6,700 |
17 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.39 | 600 |
16 Jan 2024 | 23.63 | 23.80 | 23.63 | 23.70 | 23.39 | 2,000 |
12 Jan 2024 | 23.75 | 23.75 | 23.70 | 23.75 | 23.44 | 1,200 |
11 Jan 2024 | 23.74 | 23.74 | 23.68 | 23.68 | 23.37 | 2,100 |
10 Jan 2024 | 23.70 | 23.74 | 23.65 | 23.70 | 23.39 | 1,200 |
09 Jan 2024 | 23.70 | 23.70 | 23.63 | 23.67 | 23.36 | 1,300 |
08 Jan 2024 | 23.69 | 23.69 | 23.61 | 23.68 | 23.37 | 700 |
05 Jan 2024 | 23.41 | 23.72 | 23.41 | 23.68 | 23.37 | 1,200 |
04 Jan 2024 | 23.60 | 23.69 | 23.41 | 23.69 | 23.38 | 2,100 |
03 Jan 2024 | 23.67 | 23.67 | 23.64 | 23.64 | 23.33 | 400 |
02 Jan 2024 | 23.73 | 23.74 | 23.70 | 23.74 | 23.43 | 900 |
29 Dec 2023 | 23.85 | 23.88 | 23.40 | 23.40 | 23.10 | 3,900 |
28 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | 11,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |