Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.23 | 24.49 | 24.23 | 24.35 | 24.35 | 12,636 |
01 May 2024 | 24.20 | 24.37 | 24.13 | 24.31 | 24.31 | 26,200 |
30 Apr 2024 | 24.36 | 24.43 | 24.12 | 24.30 | 24.30 | 43,600 |
29 Apr 2024 | 24.29 | 24.50 | 24.29 | 24.41 | 24.41 | 15,500 |
26 Apr 2024 | 24.33 | 24.69 | 24.28 | 24.28 | 24.28 | 29,300 |
25 Apr 2024 | 24.41 | 24.41 | 24.27 | 24.33 | 24.33 | 26,600 |
24 Apr 2024 | 24.60 | 24.64 | 24.39 | 24.59 | 24.59 | 17,000 |
23 Apr 2024 | 24.28 | 24.71 | 24.28 | 24.69 | 24.69 | 20,100 |
22 Apr 2024 | 24.24 | 24.36 | 24.24 | 24.28 | 24.28 | 24,400 |
19 Apr 2024 | 24.18 | 24.35 | 24.18 | 24.30 | 24.30 | 16,000 |
18 Apr 2024 | 24.24 | 24.27 | 24.16 | 24.21 | 24.21 | 36,100 |
17 Apr 2024 | 24.31 | 24.37 | 24.23 | 24.27 | 24.27 | 38,400 |
16 Apr 2024 | 24.30 | 24.35 | 24.09 | 24.22 | 24.22 | 37,100 |
15 Apr 2024 | 24.50 | 24.50 | 24.33 | 24.34 | 24.34 | 71,100 |
12 Apr 2024 | 24.38 | 24.62 | 24.38 | 24.51 | 24.51 | 22,700 |
11 Apr 2024 | 24.65 | 24.65 | 24.50 | 24.51 | 24.51 | 55,800 |
10 Apr 2024 | 24.58 | 24.65 | 24.41 | 24.65 | 24.65 | 92,200 |
09 Apr 2024 | 24.70 | 24.75 | 24.70 | 24.72 | 24.72 | 18,300 |
08 Apr 2024 | 24.79 | 24.79 | 24.70 | 24.74 | 24.74 | 16,300 |
05 Apr 2024 | 24.76 | 24.80 | 24.70 | 24.76 | 24.76 | 39,600 |
04 Apr 2024 | 24.80 | 24.85 | 24.74 | 24.77 | 24.77 | 43,000 |
03 Apr 2024 | 24.69 | 24.78 | 24.63 | 24.72 | 24.72 | 55,300 |
02 Apr 2024 | 24.60 | 24.76 | 24.56 | 24.73 | 24.73 | 92,700 |
01 Apr 2024 | 24.72 | 24.83 | 24.63 | 24.78 | 24.78 | 32,700 |
28 Mar 2024 | 25.04 | 25.12 | 24.76 | 24.77 | 24.77 | 140,000 |
27 Mar 2024 | 24.93 | 24.98 | 24.90 | 24.96 | 24.96 | 23,200 |
26 Mar 2024 | 24.98 | 25.05 | 24.88 | 24.96 | 24.96 | 38,000 |
25 Mar 2024 | 24.95 | 24.98 | 24.87 | 24.89 | 24.89 | 44,700 |
22 Mar 2024 | 25.31 | 25.31 | 24.97 | 25.03 | 25.03 | 31,200 |
21 Mar 2024 | 25.20 | 25.31 | 25.04 | 25.17 | 25.17 | 36,500 |
20 Mar 2024 | 24.98 | 25.12 | 24.96 | 25.09 | 25.09 | 34,400 |
19 Mar 2024 | 24.90 | 24.99 | 24.82 | 24.99 | 24.99 | 37,100 |
18 Mar 2024 | 24.81 | 24.90 | 24.75 | 24.90 | 24.90 | 30,700 |
15 Mar 2024 | 24.80 | 24.89 | 24.68 | 24.81 | 24.81 | 172,400 |
14 Mar 2024 | 24.75 | 24.86 | 24.67 | 24.80 | 24.80 | 66,000 |
13 Mar 2024 | 24.79 | 24.95 | 24.77 | 24.82 | 24.82 | 68,200 |
12 Mar 2024 | 24.83 | 24.91 | 24.80 | 24.86 | 24.86 | 36,600 |
11 Mar 2024 | 24.90 | 24.98 | 24.85 | 24.90 | 24.90 | 49,000 |
08 Mar 2024 | 25.01 | 25.01 | 24.80 | 24.89 | 24.89 | 58,100 |
07 Mar 2024 | 24.82 | 25.04 | 24.82 | 25.00 | 25.00 | 35,300 |
06 Mar 2024 | 24.81 | 24.86 | 24.79 | 24.84 | 24.84 | 47,100 |
05 Mar 2024 | 24.70 | 24.82 | 24.68 | 24.80 | 24.80 | 26,800 |
04 Mar 2024 | 24.75 | 24.86 | 24.71 | 24.74 | 24.74 | 25,400 |
01 Mar 2024 | 24.83 | 24.88 | 24.75 | 24.78 | 24.78 | 26,700 |
29 Feb 2024 | 24.66 | 24.90 | 24.64 | 24.73 | 24.73 | 81,100 |
28 Feb 2024 | 24.65 | 24.75 | 24.61 | 24.69 | 24.69 | 29,700 |
27 Feb 2024 | 24.71 | 24.76 | 24.62 | 24.67 | 24.67 | 28,500 |
26 Feb 2024 | 24.78 | 24.83 | 24.57 | 24.70 | 24.70 | 61,200 |
23 Feb 2024 | 24.82 | 24.85 | 24.66 | 24.81 | 24.81 | 56,400 |
22 Feb 2024 | 24.83 | 24.87 | 24.76 | 24.76 | 24.76 | 45,800 |
21 Feb 2024 | 24.77 | 24.85 | 24.70 | 24.72 | 24.72 | 23,100 |
20 Feb 2024 | 24.60 | 24.79 | 24.58 | 24.72 | 24.72 | 76,600 |
16 Feb 2024 | 24.73 | 24.73 | 24.57 | 24.62 | 24.62 | 29,200 |
15 Feb 2024 | 24.67 | 24.77 | 24.61 | 24.63 | 24.63 | 56,700 |
14 Feb 2024 | 24.67 | 24.73 | 24.53 | 24.55 | 24.55 | 60,800 |
14 Feb 2024 | 0.367 Dividend | |||||
13 Feb 2024 | 24.82 | 24.99 | 24.78 | 24.92 | 24.55 | 277,500 |
12 Feb 2024 | 25.08 | 25.09 | 24.98 | 25.00 | 24.63 | 31,800 |
09 Feb 2024 | 24.89 | 25.12 | 24.82 | 25.06 | 24.69 | 66,300 |
08 Feb 2024 | 24.96 | 24.96 | 24.44 | 24.84 | 24.47 | 789,500 |
07 Feb 2024 | 24.86 | 24.96 | 24.83 | 24.93 | 24.56 | 24,400 |
06 Feb 2024 | 24.89 | 24.96 | 24.83 | 24.90 | 24.53 | 22,800 |
05 Feb 2024 | 24.85 | 24.94 | 24.83 | 24.90 | 24.53 | 58,400 |
02 Feb 2024 | 24.86 | 25.04 | 24.79 | 24.98 | 24.61 | 40,800 |
01 Feb 2024 | 24.77 | 25.05 | 24.76 | 24.98 | 24.61 | 35,500 |
31 Jan 2024 | 24.85 | 24.95 | 24.76 | 24.76 | 24.40 | 43,900 |
30 Jan 2024 | 24.77 | 24.94 | 24.75 | 24.86 | 24.49 | 32,200 |
29 Jan 2024 | 24.76 | 24.86 | 24.76 | 24.84 | 24.47 | 46,800 |
26 Jan 2024 | 24.73 | 24.82 | 24.73 | 24.80 | 24.43 | 53,300 |
25 Jan 2024 | 24.68 | 24.87 | 24.65 | 24.85 | 24.48 | 49,900 |
24 Jan 2024 | 24.78 | 24.83 | 24.69 | 24.71 | 24.35 | 42,500 |
23 Jan 2024 | 24.75 | 24.80 | 24.71 | 24.78 | 24.42 | 19,800 |
22 Jan 2024 | 24.73 | 24.87 | 24.73 | 24.80 | 24.43 | 46,100 |
19 Jan 2024 | 24.62 | 24.81 | 24.55 | 24.79 | 24.42 | 22,400 |
18 Jan 2024 | 24.64 | 24.75 | 24.55 | 24.62 | 24.26 | 43,700 |
17 Jan 2024 | 24.63 | 24.66 | 24.51 | 24.64 | 24.28 | 52,400 |
16 Jan 2024 | 24.67 | 24.78 | 24.57 | 24.64 | 24.28 | 36,100 |
12 Jan 2024 | 24.70 | 24.85 | 24.63 | 24.76 | 24.40 | 20,800 |
11 Jan 2024 | 24.72 | 24.84 | 24.61 | 24.70 | 24.34 | 40,700 |
10 Jan 2024 | 24.84 | 24.93 | 24.66 | 24.66 | 24.30 | 70,500 |
09 Jan 2024 | 24.73 | 24.94 | 24.60 | 24.83 | 24.46 | 32,200 |
08 Jan 2024 | 24.59 | 24.84 | 24.59 | 24.84 | 24.47 | 31,000 |
05 Jan 2024 | 24.75 | 24.89 | 24.56 | 24.65 | 24.29 | 115,200 |
04 Jan 2024 | 24.66 | 24.79 | 24.60 | 24.70 | 24.34 | 69,900 |
03 Jan 2024 | 24.66 | 24.78 | 24.42 | 24.59 | 24.23 | 41,200 |
02 Jan 2024 | 24.89 | 24.94 | 24.75 | 24.78 | 24.42 | 48,300 |
29 Dec 2023 | 24.85 | 25.22 | 24.72 | 24.97 | 24.60 | 157,000 |
28 Dec 2023 | 24.76 | 24.89 | 24.70 | 24.89 | 24.52 | 57,300 |
27 Dec 2023 | 24.57 | 24.78 | 24.45 | 24.68 | 24.32 | 56,600 |
26 Dec 2023 | 24.53 | 24.69 | 24.48 | 24.48 | 24.12 | 46,200 |
22 Dec 2023 | 24.51 | 24.74 | 24.40 | 24.60 | 24.24 | 38,800 |
21 Dec 2023 | 24.65 | 24.83 | 24.48 | 24.56 | 24.20 | 40,000 |
20 Dec 2023 | 24.67 | 24.83 | 24.50 | 24.53 | 24.17 | 30,900 |
19 Dec 2023 | 24.24 | 24.71 | 24.16 | 24.67 | 24.31 | 46,800 |
18 Dec 2023 | 24.34 | 24.42 | 24.10 | 24.33 | 23.97 | 58,000 |
15 Dec 2023 | 24.65 | 24.71 | 24.42 | 24.44 | 24.08 | 39,500 |
14 Dec 2023 | 24.41 | 24.73 | 24.40 | 24.59 | 24.23 | 39,500 |
13 Dec 2023 | 24.22 | 24.41 | 24.11 | 24.41 | 24.05 | 39,400 |
12 Dec 2023 | 24.19 | 24.30 | 24.09 | 24.12 | 23.76 | 37,700 |
11 Dec 2023 | 24.29 | 24.31 | 24.06 | 24.26 | 23.90 | 53,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |