Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 401 |
02 May 2024 | 24.06 | 24.25 | 24.00 | 24.12 | 24.12 | 1,200 |
01 May 2024 | 24.15 | 24.18 | 24.13 | 24.16 | 24.16 | 2,500 |
30 Apr 2024 | 24.10 | 24.25 | 24.00 | 24.25 | 24.25 | 9,500 |
29 Apr 2024 | 24.08 | 24.15 | 24.05 | 24.15 | 24.15 | 2,300 |
26 Apr 2024 | 24.10 | 24.10 | 23.83 | 23.98 | 23.98 | 11,700 |
25 Apr 2024 | 24.00 | 24.10 | 23.85 | 24.10 | 24.10 | 11,500 |
24 Apr 2024 | 24.01 | 24.08 | 23.35 | 23.96 | 23.96 | 25,500 |
23 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 800 |
22 Apr 2024 | 24.07 | 24.07 | 24.01 | 24.01 | 24.01 | 800 |
19 Apr 2024 | 24.11 | 24.11 | 24.02 | 24.08 | 24.08 | 800 |
18 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 800 |
17 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 600 |
16 Apr 2024 | 24.00 | 24.15 | 24.00 | 24.06 | 24.06 | 8,700 |
15 Apr 2024 | 24.00 | 24.04 | 24.00 | 24.04 | 24.04 | 6,000 |
12 Apr 2024 | 24.00 | 24.05 | 24.00 | 24.02 | 24.02 | 3,100 |
11 Apr 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 5,000 |
10 Apr 2024 | 24.00 | 24.06 | 23.91 | 24.04 | 24.04 | 7,900 |
09 Apr 2024 | 24.13 | 24.19 | 24.02 | 24.19 | 24.19 | 5,600 |
08 Apr 2024 | 24.02 | 24.15 | 24.02 | 24.15 | 24.15 | 1,400 |
05 Apr 2024 | 24.29 | 24.29 | 24.25 | 24.25 | 24.25 | 400 |
04 Apr 2024 | 24.16 | 24.30 | 24.16 | 24.30 | 24.30 | 2,700 |
03 Apr 2024 | 24.25 | 24.30 | 24.15 | 24.27 | 24.27 | 1,600 |
02 Apr 2024 | 24.25 | 24.30 | 24.06 | 24.20 | 24.20 | 1,700 |
01 Apr 2024 | 24.13 | 24.30 | 24.13 | 24.28 | 24.28 | 1,400 |
28 Mar 2024 | 24.02 | 24.24 | 24.00 | 24.20 | 24.20 | 2,400 |
27 Mar 2024 | 24.14 | 24.27 | 24.05 | 24.20 | 24.20 | 5,800 |
26 Mar 2024 | 24.13 | 24.23 | 23.95 | 24.23 | 24.23 | 9,000 |
25 Mar 2024 | 24.10 | 24.26 | 24.10 | 24.25 | 24.25 | 4,400 |
22 Mar 2024 | 24.20 | 24.25 | 24.11 | 24.25 | 24.25 | 1,000 |
21 Mar 2024 | 24.25 | 24.25 | 24.00 | 24.21 | 24.21 | 6,200 |
20 Mar 2024 | 24.22 | 24.37 | 23.91 | 24.25 | 24.25 | 10,100 |
19 Mar 2024 | 24.18 | 24.18 | 24.11 | 24.18 | 24.18 | 3,500 |
18 Mar 2024 | 24.18 | 24.18 | 24.00 | 24.18 | 24.18 | 3,100 |
15 Mar 2024 | 24.18 | 24.18 | 24.00 | 24.17 | 24.17 | 1,700 |
14 Mar 2024 | 24.16 | 24.16 | 24.06 | 24.16 | 24.16 | 900 |
13 Mar 2024 | 24.16 | 24.16 | 24.03 | 24.16 | 24.16 | 3,800 |
12 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 2,300 |
11 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
08 Mar 2024 | 24.12 | 24.12 | 24.11 | 24.12 | 24.12 | 1,500 |
07 Mar 2024 | 24.01 | 24.12 | 24.01 | 24.08 | 24.08 | 5,400 |
06 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1,600 |
05 Mar 2024 | 23.92 | 24.10 | 23.90 | 24.10 | 24.10 | 3,200 |
04 Mar 2024 | 23.99 | 24.09 | 23.90 | 24.08 | 24.08 | 2,100 |
01 Mar 2024 | 24.00 | 24.09 | 23.90 | 24.09 | 24.09 | 5,100 |
29 Feb 2024 | 24.10 | 24.10 | 23.87 | 23.87 | 23.87 | 4,700 |
28 Feb 2024 | 24.10 | 24.10 | 23.90 | 24.05 | 24.05 | 4,500 |
27 Feb 2024 | 24.10 | 24.15 | 24.01 | 24.08 | 24.08 | 1,800 |
26 Feb 2024 | 24.10 | 24.10 | 24.03 | 24.10 | 24.10 | 600 |
23 Feb 2024 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 6,700 |
22 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2,100 |
21 Feb 2024 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | 5,100 |
20 Feb 2024 | 24.16 | 24.16 | 23.90 | 24.01 | 24.01 | 3,300 |
16 Feb 2024 | 24.03 | 24.22 | 23.93 | 24.19 | 24.19 | 7,300 |
15 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 700 |
14 Feb 2024 | 24.06 | 24.17 | 24.04 | 24.17 | 24.17 | 3,800 |
14 Feb 2024 | 0.375 Dividend | |||||
13 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.00 | 1,800 |
12 Feb 2024 | 24.23 | 24.38 | 24.23 | 24.38 | 24.00 | 2,100 |
09 Feb 2024 | 24.36 | 24.38 | 24.35 | 24.35 | 23.98 | 2,800 |
08 Feb 2024 | 24.00 | 24.38 | 24.00 | 24.38 | 24.00 | 4,700 |
07 Feb 2024 | 24.26 | 24.35 | 24.01 | 24.35 | 23.98 | 3,100 |
06 Feb 2024 | 24.17 | 24.33 | 24.17 | 24.33 | 23.96 | 900 |
05 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.87 | - |
02 Feb 2024 | 24.00 | 24.30 | 24.00 | 24.24 | 23.87 | 5,000 |
01 Feb 2024 | 24.17 | 24.32 | 24.05 | 24.20 | 23.83 | 6,800 |
31 Jan 2024 | 24.31 | 24.37 | 23.95 | 23.95 | 23.58 | 7,200 |
30 Jan 2024 | 24.10 | 24.32 | 24.01 | 24.29 | 23.92 | 6,000 |
29 Jan 2024 | 24.30 | 24.32 | 24.00 | 24.32 | 23.95 | 5,100 |
26 Jan 2024 | 24.28 | 24.28 | 24.13 | 24.28 | 23.91 | 2,400 |
25 Jan 2024 | 24.22 | 24.60 | 24.20 | 24.28 | 23.91 | 9,700 |
24 Jan 2024 | 24.22 | 24.22 | 24.11 | 24.18 | 23.81 | 1,900 |
23 Jan 2024 | 24.13 | 24.22 | 24.11 | 24.22 | 23.85 | 2,100 |
22 Jan 2024 | 24.18 | 24.18 | 23.90 | 24.11 | 23.74 | 6,900 |
19 Jan 2024 | 24.20 | 24.20 | 24.19 | 24.19 | 23.82 | 1,100 |
18 Jan 2024 | 24.19 | 24.24 | 24.08 | 24.17 | 23.80 | 3,900 |
17 Jan 2024 | 24.14 | 24.20 | 24.14 | 24.20 | 23.83 | 1,100 |
16 Jan 2024 | 24.05 | 24.23 | 24.05 | 24.22 | 23.85 | 2,900 |
12 Jan 2024 | 24.06 | 24.22 | 24.05 | 24.22 | 23.85 | 4,700 |
11 Jan 2024 | 24.05 | 24.19 | 24.01 | 24.19 | 23.82 | 3,800 |
10 Jan 2024 | 24.19 | 24.22 | 23.97 | 24.14 | 23.77 | 6,000 |
09 Jan 2024 | 24.18 | 24.20 | 24.18 | 24.20 | 23.83 | 1,100 |
08 Jan 2024 | 24.05 | 24.23 | 24.05 | 24.20 | 23.83 | 1,200 |
05 Jan 2024 | 24.20 | 24.22 | 24.12 | 24.16 | 23.79 | 2,000 |
04 Jan 2024 | 24.15 | 24.22 | 24.15 | 24.15 | 23.78 | 1,800 |
03 Jan 2024 | 23.92 | 24.23 | 23.92 | 24.12 | 23.75 | 2,300 |
02 Jan 2024 | 24.15 | 24.29 | 24.02 | 24.23 | 23.86 | 3,600 |
29 Dec 2023 | 24.21 | 24.28 | 23.86 | 23.86 | 23.49 | 8,200 |
28 Dec 2023 | 24.21 | 24.25 | 24.10 | 24.25 | 23.88 | 6,700 |
27 Dec 2023 | 24.03 | 24.26 | 24.02 | 24.20 | 23.83 | 11,400 |
26 Dec 2023 | 23.78 | 24.14 | 23.78 | 24.01 | 23.64 | 8,200 |
22 Dec 2023 | 23.87 | 24.00 | 23.85 | 23.95 | 23.58 | 2,900 |
21 Dec 2023 | 24.00 | 24.00 | 23.85 | 24.00 | 23.63 | 2,300 |
20 Dec 2023 | 23.90 | 23.95 | 23.80 | 23.82 | 23.45 | 4,500 |
19 Dec 2023 | 23.85 | 23.88 | 23.73 | 23.88 | 23.51 | 16,300 |
18 Dec 2023 | 23.79 | 23.80 | 23.45 | 23.80 | 23.43 | 14,500 |
15 Dec 2023 | 23.50 | 23.80 | 23.50 | 23.80 | 23.43 | 4,100 |
14 Dec 2023 | 23.77 | 23.79 | 23.73 | 23.73 | 23.36 | 1,400 |
13 Dec 2023 | 23.64 | 23.68 | 23.57 | 23.68 | 23.32 | 3,100 |
12 Dec 2023 | 23.59 | 23.64 | 23.59 | 23.64 | 23.28 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |