Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 24.64 | 24.64 | 24.56 | 24.56 | 24.56 | 50 |
07 May 2024 | 24.57 | 24.64 | 24.56 | 24.64 | 24.64 | 141,700 |
06 May 2024 | 24.56 | 24.57 | 24.54 | 24.57 | 24.57 | 1,400 |
03 May 2024 | 24.45 | 24.48 | 24.41 | 24.42 | 24.42 | 27,400 |
02 May 2024 | 24.33 | 24.41 | 24.33 | 24.38 | 24.38 | 16,300 |
01 May 2024 | 24.27 | 24.33 | 24.19 | 24.30 | 24.30 | 54,500 |
30 Apr 2024 | 24.26 | 24.32 | 24.25 | 24.30 | 24.30 | 467,800 |
29 Apr 2024 | 24.33 | 24.33 | 24.31 | 24.32 | 24.32 | 11,800 |
26 Apr 2024 | 24.31 | 24.31 | 24.23 | 24.25 | 24.25 | 3,500 |
26 Apr 2024 | 0.088 Dividend | |||||
25 Apr 2024 | 24.28 | 24.32 | 24.25 | 24.32 | 24.23 | 8,300 |
24 Apr 2024 | 24.33 | 24.43 | 24.33 | 24.38 | 24.29 | 37,400 |
23 Apr 2024 | 24.41 | 24.45 | 24.41 | 24.41 | 24.32 | 7,900 |
22 Apr 2024 | 24.33 | 24.36 | 24.33 | 24.33 | 24.25 | 1,500 |
19 Apr 2024 | 24.32 | 24.35 | 24.32 | 24.34 | 24.25 | 15,900 |
18 Apr 2024 | 24.49 | 24.49 | 24.27 | 24.31 | 24.22 | 16,000 |
17 Apr 2024 | 24.31 | 24.38 | 24.26 | 24.35 | 24.26 | 35,900 |
16 Apr 2024 | 24.27 | 24.30 | 24.26 | 24.29 | 24.20 | 31,500 |
15 Apr 2024 | 24.39 | 24.48 | 24.34 | 24.45 | 24.36 | 31,900 |
12 Apr 2024 | 24.55 | 24.55 | 24.49 | 24.50 | 24.41 | 152,100 |
11 Apr 2024 | 24.42 | 24.48 | 24.42 | 24.46 | 24.37 | 11,500 |
10 Apr 2024 | 24.61 | 24.62 | 24.53 | 24.53 | 24.44 | 35,500 |
09 Apr 2024 | 24.72 | 24.77 | 24.72 | 24.75 | 24.66 | 8,900 |
08 Apr 2024 | 24.66 | 24.71 | 24.66 | 24.71 | 24.62 | 10,700 |
05 Apr 2024 | 24.75 | 24.78 | 24.71 | 24.74 | 24.65 | 36,700 |
04 Apr 2024 | 24.79 | 24.83 | 24.74 | 24.79 | 24.70 | 23,600 |
03 Apr 2024 | 24.69 | 24.83 | 24.65 | 24.77 | 24.68 | 51,100 |
02 Apr 2024 | 24.70 | 24.78 | 24.66 | 24.75 | 24.66 | 81,300 |
01 Apr 2024 | 25.02 | 25.02 | 24.75 | 24.79 | 24.70 | 19,400 |
28 Mar 2024 | 24.95 | 24.95 | 24.89 | 24.92 | 24.83 | 2,100 |
27 Mar 2024 | 24.84 | 24.92 | 24.84 | 24.92 | 24.83 | 2,200 |
26 Mar 2024 | 24.85 | 24.91 | 24.79 | 24.89 | 24.80 | 1,115,400 |
26 Mar 2024 | 0.082 Dividend | |||||
25 Mar 2024 | 24.97 | 24.97 | 24.92 | 24.95 | 24.78 | 4,800 |
22 Mar 2024 | 24.93 | 24.96 | 24.93 | 24.93 | 24.76 | 10,800 |
21 Mar 2024 | 24.86 | 24.89 | 24.85 | 24.87 | 24.70 | 3,200 |
20 Mar 2024 | 24.82 | 24.88 | 24.81 | 24.86 | 24.69 | 7,600 |
19 Mar 2024 | 24.77 | 24.79 | 24.75 | 24.77 | 24.60 | 203,300 |
18 Mar 2024 | 24.73 | 24.73 | 24.72 | 24.73 | 24.56 | 1,300 |
15 Mar 2024 | 24.91 | 24.91 | 24.77 | 24.79 | 24.62 | 5,300 |
14 Mar 2024 | 24.98 | 24.98 | 24.84 | 24.84 | 24.67 | 8,200 |
13 Mar 2024 | 24.96 | 24.99 | 24.94 | 24.96 | 24.79 | 20,500 |
12 Mar 2024 | 24.91 | 24.98 | 24.91 | 24.96 | 24.79 | 1,600 |
11 Mar 2024 | 25.06 | 25.12 | 25.05 | 25.05 | 24.88 | 9,900 |
08 Mar 2024 | 25.02 | 25.15 | 25.02 | 25.08 | 24.91 | 12,900 |
07 Mar 2024 | 25.02 | 25.03 | 24.98 | 25.01 | 24.83 | 8,100 |
06 Mar 2024 | 24.97 | 25.01 | 24.97 | 24.97 | 24.79 | 10,200 |
05 Mar 2024 | 24.87 | 24.94 | 24.87 | 24.94 | 24.77 | 7,800 |
04 Mar 2024 | 24.82 | 24.92 | 24.81 | 24.82 | 24.65 | 53,100 |
01 Mar 2024 | 24.73 | 24.88 | 24.69 | 24.84 | 24.67 | 110,200 |
29 Feb 2024 | 24.76 | 24.85 | 24.73 | 24.73 | 24.56 | 11,000 |
28 Feb 2024 | 24.66 | 24.69 | 24.65 | 24.68 | 24.51 | 8,800 |
27 Feb 2024 | 24.68 | 24.68 | 24.64 | 24.64 | 24.47 | 8,000 |
27 Feb 2024 | 0.091 Dividend | |||||
26 Feb 2024 | 24.76 | 24.82 | 24.76 | 24.77 | 24.51 | 188,100 |
23 Feb 2024 | 24.76 | 24.80 | 24.76 | 24.79 | 24.53 | 4,500 |
22 Feb 2024 | 24.70 | 24.74 | 24.70 | 24.71 | 24.45 | 8,000 |
21 Feb 2024 | 24.78 | 24.78 | 24.75 | 24.77 | 24.51 | 9,900 |
20 Feb 2024 | 24.94 | 24.94 | 24.77 | 24.78 | 24.52 | 35,800 |
16 Feb 2024 | 24.89 | 24.89 | 24.76 | 24.81 | 24.54 | 21,300 |
15 Feb 2024 | 24.83 | 24.83 | 24.77 | 24.82 | 24.55 | 16,500 |
14 Feb 2024 | 24.73 | 24.80 | 24.73 | 24.77 | 24.51 | 15,800 |
13 Feb 2024 | 24.78 | 24.80 | 24.76 | 24.76 | 24.50 | 9,100 |
12 Feb 2024 | 24.88 | 24.92 | 24.88 | 24.91 | 24.65 | 6,300 |
09 Feb 2024 | 24.91 | 24.91 | 24.88 | 24.88 | 24.62 | 6,200 |
08 Feb 2024 | 24.94 | 24.94 | 24.92 | 24.92 | 24.65 | 3,400 |
07 Feb 2024 | 25.00 | 25.09 | 25.00 | 25.01 | 24.75 | 5,700 |
06 Feb 2024 | 25.03 | 25.03 | 24.96 | 24.99 | 24.73 | 19,600 |
05 Feb 2024 | 25.02 | 25.02 | 24.99 | 24.99 | 24.73 | 10,400 |
02 Feb 2024 | 25.18 | 25.18 | 25.12 | 25.15 | 24.88 | 2,400 |
01 Feb 2024 | 25.21 | 25.28 | 25.21 | 25.26 | 25.00 | 3,300 |
31 Jan 2024 | 25.13 | 25.13 | 25.10 | 25.12 | 24.86 | 4,000 |
30 Jan 2024 | 24.98 | 25.02 | 24.98 | 25.01 | 24.75 | 11,000 |
29 Jan 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.74 | 5,300 |
29 Jan 2024 | 0.079 Dividend | |||||
26 Jan 2024 | 24.99 | 25.00 | 24.98 | 24.98 | 24.63 | 1,800 |
25 Jan 2024 | 24.94 | 24.97 | 24.93 | 24.95 | 24.61 | 3,200 |
24 Jan 2024 | 24.97 | 24.97 | 24.91 | 24.91 | 24.57 | 1,700 |
23 Jan 2024 | 24.95 | 25.07 | 24.95 | 24.98 | 24.64 | 2,900 |
22 Jan 2024 | 25.02 | 25.03 | 25.00 | 25.00 | 24.66 | 3,900 |
19 Jan 2024 | 24.92 | 24.98 | 24.92 | 24.95 | 24.61 | 2,100 |
18 Jan 2024 | 24.99 | 25.00 | 24.98 | 25.00 | 24.65 | 1,500 |
17 Jan 2024 | 25.01 | 25.04 | 25.00 | 25.04 | 24.70 | 1,300 |
16 Jan 2024 | 25.19 | 25.19 | 25.11 | 25.13 | 24.78 | 1,300 |
12 Jan 2024 | 25.26 | 25.26 | 25.22 | 25.22 | 24.88 | 5,200 |
11 Jan 2024 | 25.13 | 25.15 | 25.09 | 25.14 | 24.80 | 4,700 |
10 Jan 2024 | 25.11 | 25.18 | 25.11 | 25.13 | 24.78 | 56,800 |
09 Jan 2024 | 25.09 | 25.12 | 25.09 | 25.11 | 24.77 | 3,300 |
08 Jan 2024 | 25.04 | 25.12 | 25.03 | 25.09 | 24.75 | 16,300 |
05 Jan 2024 | 25.00 | 25.20 | 25.00 | 25.02 | 24.68 | 173,500 |
04 Jan 2024 | 25.12 | 26.79 | 25.12 | 25.14 | 24.79 | 995,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |