Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.01 | 26.01 | 25.78 | 25.81 | 25.81 | 9,133 |
09 May 2024 | 25.63 | 25.87 | 25.59 | 25.78 | 25.78 | 259,600 |
08 May 2024 | 25.67 | 25.67 | 25.57 | 25.64 | 25.64 | 34,100 |
07 May 2024 | 25.72 | 25.80 | 25.60 | 25.67 | 25.67 | 10,700 |
06 May 2024 | 25.74 | 25.79 | 25.69 | 25.70 | 25.70 | 190,500 |
03 May 2024 | 25.59 | 25.64 | 25.46 | 25.59 | 25.59 | 9,000 |
02 May 2024 | 25.17 | 25.69 | 25.15 | 25.27 | 25.27 | 21,800 |
01 May 2024 | 24.89 | 26.14 | 24.85 | 24.93 | 24.93 | 18,100 |
30 Apr 2024 | 25.10 | 25.22 | 24.97 | 25.00 | 25.00 | 8,300 |
29 Apr 2024 | 25.27 | 25.39 | 25.20 | 25.29 | 25.29 | 13,500 |
26 Apr 2024 | 25.04 | 25.11 | 24.91 | 25.01 | 25.01 | 18,200 |
25 Apr 2024 | 24.60 | 25.02 | 24.60 | 24.81 | 24.81 | 5,900 |
24 Apr 2024 | 25.03 | 25.21 | 24.86 | 24.94 | 24.94 | 17,600 |
23 Apr 2024 | 25.00 | 25.17 | 24.94 | 25.08 | 25.08 | 8,700 |
22 Apr 2024 | 24.62 | 25.06 | 24.51 | 25.01 | 25.01 | 31,700 |
19 Apr 2024 | 24.67 | 24.73 | 24.55 | 24.67 | 24.67 | 16,100 |
18 Apr 2024 | 24.68 | 25.21 | 24.57 | 24.66 | 24.66 | 142,000 |
17 Apr 2024 | 24.52 | 24.67 | 24.42 | 24.60 | 24.60 | 53,800 |
16 Apr 2024 | 24.64 | 24.81 | 24.45 | 24.51 | 24.51 | 64,500 |
15 Apr 2024 | 25.17 | 25.32 | 24.90 | 24.91 | 24.91 | 10,800 |
12 Apr 2024 | 25.21 | 25.29 | 24.60 | 25.01 | 25.01 | 27,400 |
11 Apr 2024 | 25.46 | 25.47 | 25.15 | 25.35 | 25.35 | 22,500 |
10 Apr 2024 | 25.38 | 25.53 | 25.18 | 25.39 | 25.39 | 30,200 |
09 Apr 2024 | 25.81 | 25.81 | 25.60 | 25.65 | 25.65 | 61,900 |
08 Apr 2024 | 25.67 | 25.79 | 25.62 | 25.63 | 25.63 | 21,800 |
05 Apr 2024 | 25.38 | 25.53 | 25.29 | 25.45 | 25.45 | 133,500 |
04 Apr 2024 | 25.72 | 25.74 | 25.29 | 25.29 | 25.29 | 41,900 |
03 Apr 2024 | 25.28 | 25.57 | 25.28 | 25.47 | 25.47 | 21,400 |
02 Apr 2024 | 25.32 | 25.32 | 25.21 | 25.25 | 25.25 | 19,300 |
01 Apr 2024 | 25.57 | 25.57 | 25.37 | 25.42 | 25.42 | 46,600 |
28 Mar 2024 | 25.49 | 25.92 | 25.48 | 25.61 | 25.61 | 32,100 |
27 Mar 2024 | 25.50 | 25.65 | 25.50 | 25.51 | 25.51 | 29,500 |
26 Mar 2024 | 25.54 | 25.61 | 25.45 | 25.51 | 25.51 | 8,900 |
25 Mar 2024 | 25.51 | 25.55 | 25.40 | 25.40 | 25.40 | 16,000 |
22 Mar 2024 | 25.62 | 25.83 | 25.15 | 25.57 | 25.57 | 48,400 |
21 Mar 2024 | 25.69 | 25.71 | 25.40 | 25.55 | 25.55 | 421,800 |
20 Mar 2024 | 25.33 | 25.95 | 25.33 | 25.75 | 25.75 | 29,200 |
19 Mar 2024 | 25.27 | 25.42 | 25.21 | 25.36 | 25.36 | 39,500 |
18 Mar 2024 | 25.36 | 25.38 | 25.23 | 25.33 | 25.33 | 16,800 |
18 Mar 2024 | 0.201 Dividend | |||||
15 Mar 2024 | 25.41 | 25.52 | 25.35 | 25.39 | 25.19 | 17,400 |
14 Mar 2024 | 25.56 | 25.60 | 25.29 | 25.30 | 25.10 | 6,231,100 |
13 Mar 2024 | 25.36 | 25.49 | 25.28 | 25.33 | 25.13 | 46,100 |
12 Mar 2024 | 25.34 | 25.50 | 25.21 | 25.39 | 25.19 | 16,100 |
11 Mar 2024 | 25.28 | 25.37 | 25.21 | 25.25 | 25.05 | 5,200 |
08 Mar 2024 | 25.61 | 25.67 | 25.47 | 25.50 | 25.30 | 223,000 |
07 Mar 2024 | 25.47 | 25.57 | 25.40 | 25.53 | 25.33 | 9,000 |
06 Mar 2024 | 25.33 | 25.50 | 25.18 | 25.31 | 25.11 | 26,400 |
05 Mar 2024 | 25.05 | 25.12 | 24.94 | 24.94 | 24.74 | 38,900 |
04 Mar 2024 | 25.10 | 25.62 | 24.89 | 24.96 | 24.76 | 29,300 |
01 Mar 2024 | 25.06 | 25.75 | 25.06 | 25.28 | 25.08 | 23,900 |
29 Feb 2024 | 25.06 | 25.06 | 24.93 | 24.97 | 24.77 | 22,300 |
28 Feb 2024 | 24.86 | 24.95 | 24.85 | 24.89 | 24.69 | 10,500 |
27 Feb 2024 | 24.86 | 25.05 | 24.86 | 25.03 | 24.83 | 16,200 |
26 Feb 2024 | 25.04 | 25.05 | 24.91 | 24.91 | 24.71 | 13,000 |
23 Feb 2024 | 25.11 | 25.28 | 25.06 | 25.08 | 24.88 | 19,800 |
22 Feb 2024 | 25.06 | 25.18 | 25.02 | 25.05 | 24.85 | 14,200 |
21 Feb 2024 | 24.86 | 25.43 | 24.72 | 24.89 | 24.69 | 21,000 |
20 Feb 2024 | 24.75 | 25.00 | 24.75 | 24.85 | 24.65 | 8,200 |
16 Feb 2024 | 24.72 | 24.92 | 24.64 | 24.79 | 24.59 | 47,600 |
15 Feb 2024 | 24.57 | 24.73 | 24.53 | 24.65 | 24.46 | 54,900 |
14 Feb 2024 | 24.44 | 24.53 | 24.39 | 24.50 | 24.31 | 7,700 |
13 Feb 2024 | 24.43 | 24.46 | 24.18 | 24.27 | 24.07 | 48,200 |
12 Feb 2024 | 24.60 | 24.92 | 24.60 | 24.78 | 24.58 | 24,300 |
09 Feb 2024 | 24.54 | 24.69 | 24.47 | 24.56 | 24.37 | 22,900 |
08 Feb 2024 | 24.64 | 24.64 | 24.47 | 24.61 | 24.42 | 124,300 |
07 Feb 2024 | 24.76 | 24.84 | 24.69 | 24.75 | 24.55 | 17,700 |
06 Feb 2024 | 24.67 | 24.78 | 24.55 | 24.69 | 24.50 | 81,700 |
05 Feb 2024 | 24.61 | 24.65 | 24.39 | 24.55 | 24.36 | 291,400 |
02 Feb 2024 | 24.68 | 24.85 | 24.66 | 24.79 | 24.59 | 8,500 |
01 Feb 2024 | 24.82 | 25.06 | 24.66 | 24.91 | 24.71 | 41,500 |
31 Jan 2024 | 24.77 | 24.91 | 24.60 | 24.64 | 24.44 | 50,000 |
30 Jan 2024 | 24.67 | 24.70 | 24.51 | 24.68 | 24.48 | 20,300 |
29 Jan 2024 | 24.60 | 24.88 | 24.59 | 24.75 | 24.56 | 8,900 |
26 Jan 2024 | 24.53 | 24.69 | 24.53 | 24.63 | 24.44 | 29,700 |
25 Jan 2024 | 24.63 | 24.63 | 24.53 | 24.59 | 24.40 | 44,900 |
24 Jan 2024 | 24.67 | 24.71 | 24.54 | 24.54 | 24.34 | 9,800 |
23 Jan 2024 | 24.42 | 24.45 | 24.25 | 24.39 | 24.20 | 7,000 |
22 Jan 2024 | 24.40 | 24.67 | 24.38 | 24.43 | 24.24 | 18,300 |
19 Jan 2024 | 24.21 | 24.39 | 23.89 | 24.37 | 24.18 | 14,000 |
18 Jan 2024 | 24.34 | 24.35 | 24.21 | 24.31 | 24.12 | 5,800 |
17 Jan 2024 | 24.07 | 24.17 | 23.98 | 24.13 | 23.93 | 25,200 |
16 Jan 2024 | 24.60 | 24.62 | 24.37 | 24.45 | 24.26 | 39,500 |
12 Jan 2024 | 24.96 | 24.97 | 24.83 | 24.90 | 24.71 | 15,400 |
11 Jan 2024 | 24.91 | 24.93 | 24.69 | 24.87 | 24.68 | 11,400 |
10 Jan 2024 | 24.88 | 24.97 | 24.79 | 24.87 | 24.67 | 32,500 |
09 Jan 2024 | 24.86 | 24.88 | 24.72 | 24.81 | 24.62 | 20,400 |
08 Jan 2024 | 24.86 | 25.06 | 24.86 | 25.06 | 24.86 | 10,000 |
05 Jan 2024 | 24.79 | 25.32 | 24.73 | 24.75 | 24.55 | 16,300 |
04 Jan 2024 | 24.74 | 24.87 | 24.74 | 24.78 | 24.58 | 7,900 |
03 Jan 2024 | 24.62 | 24.79 | 24.62 | 24.65 | 24.45 | 19,900 |
02 Jan 2024 | 25.02 | 25.11 | 24.91 | 24.91 | 24.71 | 21,800 |
29 Dec 2023 | 25.21 | 25.24 | 25.16 | 25.17 | 24.97 | 5,400 |
28 Dec 2023 | 25.23 | 25.35 | 24.82 | 25.23 | 25.03 | 17,600 |
27 Dec 2023 | 25.15 | 25.24 | 24.99 | 25.15 | 24.95 | 24,000 |
26 Dec 2023 | 25.03 | 25.10 | 24.85 | 25.01 | 24.81 | 16,700 |
22 Dec 2023 | 25.04 | 25.16 | 24.95 | 25.07 | 24.87 | 54,400 |
21 Dec 2023 | 24.86 | 24.94 | 24.81 | 24.94 | 24.74 | 21,100 |
20 Dec 2023 | 24.73 | 24.93 | 24.54 | 24.54 | 24.35 | 22,800 |
19 Dec 2023 | 24.67 | 24.72 | 24.62 | 24.66 | 24.47 | 35,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |