Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 24.75 | 24.87 | 24.75 | 24.85 | 24.85 | 2,225 |
17 May 2024 | 24.74 | 24.87 | 24.67 | 24.85 | 24.85 | 2,370 |
16 May 2024 | 24.66 | 24.90 | 24.33 | 24.74 | 24.74 | 4,786 |
15 May 2024 | 24.45 | 24.64 | 24.44 | 24.64 | 24.64 | 2,443 |
14 May 2024 | 24.56 | 24.68 | 24.46 | 24.68 | 24.68 | 2,558 |
13 May 2024 | 24.45 | 24.66 | 24.35 | 24.43 | 24.43 | 6,209 |
10 May 2024 | 24.28 | 24.40 | 24.25 | 24.25 | 24.25 | 6,956 |
09 May 2024 | 24.28 | 24.37 | 24.22 | 24.31 | 24.31 | 7,485 |
08 May 2024 | 24.45 | 24.49 | 24.34 | 24.49 | 24.49 | 3,127 |
07 May 2024 | 24.69 | 24.69 | 24.38 | 24.57 | 24.57 | 7,312 |
06 May 2024 | 24.38 | 24.57 | 24.34 | 24.57 | 24.57 | 4,872 |
03 May 2024 | 24.48 | 24.48 | 24.26 | 24.43 | 24.43 | 6,651 |
02 May 2024 | 24.35 | 24.48 | 24.22 | 24.48 | 24.48 | 7,442 |
01 May 2024 | 24.26 | 24.35 | 24.17 | 24.35 | 24.35 | 7,645 |
30 Apr 2024 | 24.46 | 24.46 | 24.20 | 24.21 | 24.21 | 9,842 |
29 Apr 2024 | 24.34 | 24.54 | 24.28 | 24.33 | 24.33 | 15,692 |
26 Apr 2024 | 24.23 | 24.33 | 24.20 | 24.20 | 24.20 | 8,412 |
25 Apr 2024 | 24.45 | 24.45 | 24.20 | 24.33 | 24.33 | 2,226 |
24 Apr 2024 | 24.31 | 24.40 | 24.31 | 24.40 | 24.40 | 3,086 |
23 Apr 2024 | 24.31 | 24.47 | 24.25 | 24.30 | 24.30 | 7,057 |
22 Apr 2024 | 24.34 | 24.46 | 24.20 | 24.20 | 24.20 | 5,932 |
19 Apr 2024 | 24.49 | 24.49 | 24.29 | 24.29 | 24.29 | 1,407 |
18 Apr 2024 | 24.33 | 24.54 | 24.33 | 24.45 | 24.45 | 6,174 |
17 Apr 2024 | 24.70 | 24.95 | 24.42 | 24.59 | 24.59 | 8,213 |
16 Apr 2024 | 24.44 | 24.75 | 24.44 | 24.71 | 24.71 | 4,327 |
15 Apr 2024 | 24.68 | 24.68 | 24.32 | 24.32 | 24.32 | 4,105 |
12 Apr 2024 | 24.72 | 24.88 | 24.36 | 24.68 | 24.68 | 7,009 |
12 Apr 2024 | 0.46875 Dividend | |||||
11 Apr 2024 | 25.29 | 25.31 | 24.84 | 24.84 | 24.37 | 6,903 |
10 Apr 2024 | 25.12 | 25.35 | 25.01 | 25.07 | 24.60 | 7,010 |
09 Apr 2024 | 25.18 | 25.39 | 25.18 | 25.30 | 24.82 | 1,960 |
08 Apr 2024 | 25.33 | 25.33 | 25.18 | 25.19 | 24.71 | 8,858 |
05 Apr 2024 | 25.33 | 25.33 | 25.26 | 25.33 | 24.85 | 1,062 |
04 Apr 2024 | 25.24 | 25.40 | 25.22 | 25.30 | 24.82 | 2,301 |
03 Apr 2024 | 25.25 | 25.34 | 25.22 | 25.23 | 24.75 | 7,729 |
02 Apr 2024 | 25.18 | 25.26 | 25.18 | 25.25 | 24.78 | 4,596 |
01 Apr 2024 | 25.13 | 25.25 | 25.12 | 25.25 | 24.77 | 1,547 |
28 Mar 2024 | 25.25 | 25.25 | 25.10 | 25.10 | 24.63 | 4,969 |
27 Mar 2024 | 24.99 | 25.25 | 24.97 | 25.16 | 24.69 | 5,342 |
26 Mar 2024 | 25.00 | 25.09 | 24.95 | 24.95 | 24.48 | 3,163 |
25 Mar 2024 | 25.15 | 25.17 | 25.02 | 25.02 | 24.55 | 5,369 |
22 Mar 2024 | 25.20 | 25.25 | 25.15 | 25.20 | 24.72 | 1,132 |
21 Mar 2024 | 25.10 | 25.20 | 25.03 | 25.20 | 24.72 | 4,091 |
20 Mar 2024 | 25.09 | 25.25 | 25.03 | 25.03 | 24.56 | 1,866 |
19 Mar 2024 | 24.92 | 25.13 | 24.92 | 25.10 | 24.63 | 8,196 |
18 Mar 2024 | 24.93 | 24.95 | 24.93 | 24.93 | 24.46 | 3,114 |
15 Mar 2024 | 24.91 | 24.97 | 24.91 | 24.93 | 24.46 | 3,829 |
14 Mar 2024 | 24.83 | 24.91 | 24.83 | 24.84 | 24.37 | 3,010 |
13 Mar 2024 | 24.95 | 24.96 | 24.83 | 24.85 | 24.38 | 2,914 |
12 Mar 2024 | 24.88 | 24.90 | 24.85 | 24.88 | 24.41 | 22,761 |
11 Mar 2024 | 24.84 | 24.96 | 24.84 | 24.90 | 24.43 | 4,620 |
08 Mar 2024 | 24.90 | 24.90 | 24.70 | 24.75 | 24.28 | 1,002 |
07 Mar 2024 | 24.67 | 24.92 | 24.62 | 24.86 | 24.39 | 6,310 |
06 Mar 2024 | 24.74 | 24.74 | 24.68 | 24.68 | 24.21 | 1,365 |
05 Mar 2024 | 24.67 | 24.70 | 24.55 | 24.59 | 24.12 | 12,694 |
04 Mar 2024 | 24.92 | 24.92 | 24.74 | 24.82 | 24.35 | 1,316 |
01 Mar 2024 | 24.85 | 24.92 | 24.77 | 24.80 | 24.33 | 4,895 |
29 Feb 2024 | 24.78 | 24.91 | 24.78 | 24.80 | 24.33 | 3,791 |
28 Feb 2024 | 24.78 | 24.99 | 24.78 | 24.98 | 24.51 | 7,540 |
27 Feb 2024 | 24.91 | 24.95 | 24.77 | 24.89 | 24.42 | 6,118 |
26 Feb 2024 | 24.89 | 24.95 | 24.80 | 24.90 | 24.43 | 4,290 |
23 Feb 2024 | 24.80 | 25.00 | 24.77 | 25.00 | 24.53 | 2,799 |
22 Feb 2024 | 24.86 | 24.88 | 24.80 | 24.80 | 24.33 | 2,647 |
21 Feb 2024 | 24.98 | 24.98 | 24.80 | 24.85 | 24.38 | 10,578 |
20 Feb 2024 | 24.91 | 24.98 | 24.85 | 24.97 | 24.50 | 4,855 |
16 Feb 2024 | 24.72 | 24.91 | 24.72 | 24.91 | 24.44 | 3,503 |
15 Feb 2024 | 24.90 | 24.98 | 24.73 | 24.91 | 24.44 | 6,182 |
14 Feb 2024 | 24.88 | 25.00 | 24.71 | 24.71 | 24.24 | 5,792 |
13 Feb 2024 | 24.81 | 24.81 | 24.57 | 24.74 | 24.27 | 7,757 |
12 Feb 2024 | 25.00 | 25.00 | 24.76 | 24.90 | 24.43 | 5,548 |
09 Feb 2024 | 24.71 | 24.97 | 24.71 | 24.95 | 24.48 | 6,048 |
08 Feb 2024 | 24.94 | 24.94 | 24.60 | 24.71 | 24.24 | 11,310 |
07 Feb 2024 | 24.55 | 24.65 | 24.54 | 24.56 | 24.10 | 14,104 |
06 Feb 2024 | 24.98 | 24.98 | 24.62 | 24.62 | 24.16 | 5,711 |
05 Feb 2024 | 24.75 | 24.83 | 24.55 | 24.75 | 24.28 | 9,771 |
02 Feb 2024 | 24.83 | 24.91 | 24.75 | 24.91 | 24.44 | 9,797 |
01 Feb 2024 | 24.70 | 24.80 | 24.70 | 24.75 | 24.28 | 2,312 |
31 Jan 2024 | 24.84 | 24.93 | 24.70 | 24.70 | 24.23 | 7,263 |
30 Jan 2024 | 24.80 | 25.00 | 24.72 | 24.72 | 24.25 | 7,637 |
29 Jan 2024 | 24.81 | 24.82 | 24.57 | 24.80 | 24.33 | 10,523 |
26 Jan 2024 | 24.94 | 24.95 | 24.71 | 24.95 | 24.48 | 5,114 |
25 Jan 2024 | 24.45 | 24.57 | 24.37 | 24.55 | 24.09 | 15,237 |
24 Jan 2024 | 24.72 | 24.78 | 24.38 | 24.45 | 23.99 | 18,788 |
23 Jan 2024 | 24.70 | 24.74 | 24.48 | 24.72 | 24.25 | 10,171 |
22 Jan 2024 | 25.01 | 25.01 | 24.67 | 24.70 | 24.24 | 14,362 |
19 Jan 2024 | 24.87 | 24.92 | 24.80 | 24.80 | 24.33 | 12,020 |
18 Jan 2024 | 25.02 | 25.05 | 24.91 | 24.91 | 24.44 | 6,093 |
17 Jan 2024 | 25.19 | 25.19 | 24.98 | 24.98 | 24.51 | 3,497 |
16 Jan 2024 | 25.20 | 25.20 | 25.08 | 25.12 | 24.65 | 9,170 |
12 Jan 2024 | 25.16 | 25.40 | 25.10 | 25.21 | 24.74 | 6,371 |
11 Jan 2024 | 25.52 | 25.52 | 25.01 | 25.16 | 24.69 | 14,184 |
11 Jan 2024 | 0.46875 Dividend | |||||
10 Jan 2024 | 25.60 | 25.72 | 25.57 | 25.70 | 24.76 | 4,810 |
09 Jan 2024 | 25.42 | 25.50 | 25.41 | 25.48 | 24.54 | 3,201 |
08 Jan 2024 | 25.51 | 25.67 | 25.41 | 25.60 | 24.66 | 8,154 |
05 Jan 2024 | 25.52 | 25.72 | 25.50 | 25.51 | 24.57 | 3,874 |
04 Jan 2024 | 25.38 | 25.52 | 25.38 | 25.52 | 24.58 | 3,053 |
03 Jan 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 24.51 | 5,527 |
02 Jan 2024 | 25.50 | 25.50 | 25.44 | 25.47 | 24.54 | 3,803 |
29 Dec 2023 | 25.40 | 25.50 | 25.30 | 25.49 | 24.55 | 9,329 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |