Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 24.32 | 24.35 | 24.32 | 24.35 | 24.35 | 4,648 |
16 May 2024 | 24.27 | 24.38 | 24.27 | 24.34 | 24.34 | 4,600 |
15 May 2024 | 24.36 | 24.39 | 24.36 | 24.39 | 24.39 | 4,700 |
14 May 2024 | 24.24 | 24.26 | 24.20 | 24.26 | 24.26 | 900 |
13 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 800 |
10 May 2024 | 24.05 | 24.23 | 24.05 | 24.22 | 24.22 | 4,800 |
09 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 100 |
08 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 100 |
07 May 2024 | 24.28 | 24.28 | 24.25 | 24.26 | 24.26 | 1,800 |
06 May 2024 | 24.22 | 24.24 | 24.22 | 24.24 | 24.24 | 2,600 |
03 May 2024 | 24.20 | 24.21 | 24.16 | 24.17 | 24.17 | 5,200 |
02 May 2024 | 24.01 | 24.09 | 24.00 | 24.09 | 24.09 | 5,200 |
01 May 2024 | 23.52 | 24.05 | 23.52 | 23.97 | 23.97 | 3,900 |
30 Apr 2024 | 23.98 | 24.00 | 23.92 | 23.92 | 23.92 | 4,400 |
29 Apr 2024 | 24.02 | 24.04 | 23.98 | 24.04 | 24.04 | 42,300 |
26 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
25 Apr 2024 | 23.45 | 23.91 | 23.45 | 23.91 | 23.91 | 1,800 |
24 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 100 |
23 Apr 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 2,000 |
22 Apr 2024 | 23.93 | 23.93 | 23.92 | 23.92 | 23.92 | 300 |
19 Apr 2024 | 23.83 | 23.85 | 23.81 | 23.83 | 23.83 | 20,600 |
18 Apr 2024 | 23.85 | 23.85 | 23.78 | 23.84 | 23.84 | 4,100 |
17 Apr 2024 | 23.83 | 23.85 | 23.83 | 23.85 | 23.85 | 200 |
16 Apr 2024 | 23.54 | 23.88 | 23.54 | 23.80 | 23.80 | 3,600 |
15 Apr 2024 | 23.96 | 23.96 | 23.88 | 23.90 | 23.90 | 1,900 |
12 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
11 Apr 2024 | 24.06 | 24.08 | 24.06 | 24.08 | 24.08 | 3,500 |
10 Apr 2024 | 24.06 | 24.10 | 24.06 | 24.08 | 24.08 | 11,900 |
09 Apr 2024 | 24.25 | 24.28 | 24.25 | 24.26 | 24.26 | 1,400 |
08 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
05 Apr 2024 | 24.17 | 24.20 | 24.17 | 24.18 | 24.18 | 3,300 |
04 Apr 2024 | 24.29 | 24.29 | 24.20 | 24.21 | 24.21 | 2,200 |
03 Apr 2024 | 24.19 | 24.22 | 24.19 | 24.22 | 24.22 | 1,100 |
02 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
01 Apr 2024 | 24.22 | 24.23 | 24.22 | 24.23 | 24.23 | 12,500 |
28 Mar 2024 | 24.31 | 24.32 | 24.30 | 24.32 | 24.32 | 2,700 |
27 Mar 2024 | 24.28 | 24.33 | 24.28 | 24.30 | 24.30 | 39,600 |
26 Mar 2024 | 24.21 | 24.23 | 24.21 | 24.23 | 24.23 | 400 |
25 Mar 2024 | 24.24 | 24.24 | 24.22 | 24.24 | 24.24 | 12,600 |
22 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
21 Mar 2024 | 24.26 | 24.26 | 24.24 | 24.24 | 24.24 | 5,100 |
20 Mar 2024 | 24.20 | 24.26 | 24.20 | 24.25 | 24.25 | 1,600 |
19 Mar 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 24.20 | 12,400 |
18 Mar 2024 | 24.15 | 24.15 | 24.12 | 24.14 | 24.14 | 28,700 |
15 Mar 2024 | 24.10 | 24.13 | 24.10 | 24.13 | 24.13 | 300 |
14 Mar 2024 | 24.14 | 24.14 | 24.11 | 24.14 | 24.14 | 1,400 |
13 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
12 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 100 |
11 Mar 2024 | 24.21 | 24.22 | 24.19 | 24.22 | 24.22 | 5,000 |
08 Mar 2024 | 24.21 | 24.22 | 24.21 | 24.22 | 24.22 | 1,000 |
07 Mar 2024 | 24.21 | 24.22 | 24.20 | 24.22 | 24.22 | 70,300 |
06 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
05 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
04 Mar 2024 | 24.13 | 24.13 | 24.11 | 24.11 | 24.11 | 200 |
01 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 200 |
29 Feb 2024 | 24.06 | 24.06 | 24.04 | 24.04 | 24.04 | 300 |
28 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
27 Feb 2024 | 23.98 | 24.01 | 23.98 | 24.01 | 24.01 | 23,200 |
26 Feb 2024 | 24.03 | 24.03 | 24.01 | 24.01 | 24.01 | 1,100 |
23 Feb 2024 | 24.05 | 24.05 | 24.03 | 24.03 | 24.03 | 37,200 |
22 Feb 2024 | 24.00 | 24.03 | 24.00 | 24.01 | 24.01 | 20,200 |
21 Feb 2024 | 23.90 | 23.97 | 23.90 | 23.96 | 23.96 | 9,100 |
20 Feb 2024 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 1,000 |
16 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
15 Feb 2024 | 23.98 | 24.01 | 23.97 | 24.01 | 24.01 | 2,000 |
14 Feb 2024 | 23.95 | 23.97 | 23.93 | 23.95 | 23.95 | 12,900 |
13 Feb 2024 | 23.90 | 23.90 | 23.85 | 23.88 | 23.88 | 12,900 |
12 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 2,300 |
09 Feb 2024 | 24.04 | 24.04 | 24.02 | 24.02 | 24.02 | 500 |
08 Feb 2024 | 24.01 | 24.02 | 24.00 | 24.01 | 24.01 | 3,400 |
07 Feb 2024 | 24.05 | 24.05 | 24.03 | 24.03 | 24.03 | 12,600 |
06 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
05 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 400 |
02 Feb 2024 | 24.03 | 24.08 | 24.03 | 24.08 | 24.08 | 1,100 |
01 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
31 Jan 2024 | 23.81 | 24.10 | 23.81 | 24.06 | 24.06 | 800 |
30 Jan 2024 | 24.05 | 24.08 | 24.05 | 24.08 | 24.08 | 300 |
29 Jan 2024 | 23.80 | 24.07 | 23.80 | 24.07 | 24.07 | 1,300 |
26 Jan 2024 | 24.02 | 24.02 | 24.00 | 24.01 | 24.01 | 900 |
25 Jan 2024 | 23.96 | 24.02 | 23.96 | 24.02 | 24.02 | 900 |
24 Jan 2024 | 23.95 | 23.95 | 23.91 | 23.91 | 23.91 | 400 |
23 Jan 2024 | 23.92 | 23.95 | 23.90 | 23.94 | 23.94 | 8,900 |
22 Jan 2024 | 23.96 | 23.97 | 23.95 | 23.97 | 23.97 | 10,100 |
19 Jan 2024 | 23.87 | 23.92 | 23.85 | 23.92 | 23.92 | 10,500 |
18 Jan 2024 | 23.92 | 23.92 | 23.88 | 23.90 | 23.90 | 1,800 |
17 Jan 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 23.90 | 500 |
16 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
12 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 100 |
11 Jan 2024 | 23.98 | 24.05 | 23.98 | 24.05 | 24.05 | 2,700 |
10 Jan 2024 | 23.99 | 24.00 | 23.98 | 23.98 | 23.98 | 5,600 |
09 Jan 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 24.01 | 1,800 |
08 Jan 2024 | 23.57 | 23.97 | 23.57 | 23.97 | 23.97 | 4,300 |
05 Jan 2024 | 23.89 | 23.89 | 23.86 | 23.86 | 23.86 | 2,000 |
04 Jan 2024 | 23.90 | 23.91 | 23.87 | 23.89 | 23.89 | 80,000 |
03 Jan 2024 | 23.90 | 23.94 | 23.90 | 23.94 | 23.94 | 6,400 |
02 Jan 2024 | 24.00 | 24.00 | 23.96 | 23.97 | 23.97 | 2,700 |
29 Dec 2023 | 24.05 | 24.07 | 24.05 | 24.07 | 24.07 | 27,800 |
28 Dec 2023 | 24.12 | 24.12 | 24.07 | 24.07 | 24.07 | 600 |
28 Dec 2023 | 0.975 Dividend | |||||
27 Dec 2023 | 25.03 | 25.04 | 25.03 | 25.03 | 24.06 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |