Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.13 | 25.08 | 24.91 | 25.08 | 25.08 | 6,215 |
01 May 2024 | 24.94 | 25.08 | 24.75 | 24.86 | 24.86 | 6,400 |
30 Apr 2024 | 25.22 | 25.22 | 24.87 | 24.87 | 24.87 | 12,300 |
29 Apr 2024 | 25.21 | 25.38 | 25.21 | 25.36 | 25.36 | 6,600 |
26 Apr 2024 | 25.03 | 25.27 | 25.03 | 25.15 | 25.15 | 11,200 |
25 Apr 2024 | 25.26 | 25.26 | 24.93 | 25.17 | 25.17 | 6,300 |
24 Apr 2024 | 25.19 | 25.25 | 25.10 | 25.25 | 25.25 | 11,900 |
23 Apr 2024 | 24.94 | 25.27 | 24.94 | 25.19 | 25.19 | 1,900 |
22 Apr 2024 | 24.93 | 25.01 | 24.82 | 24.88 | 24.88 | 8,500 |
19 Apr 2024 | 24.45 | 24.84 | 24.45 | 24.72 | 24.72 | 2,400 |
18 Apr 2024 | 24.52 | 24.66 | 24.48 | 24.48 | 24.48 | 4,600 |
17 Apr 2024 | 24.70 | 24.73 | 24.48 | 24.51 | 24.51 | 4,800 |
16 Apr 2024 | 24.62 | 24.62 | 24.43 | 24.53 | 24.53 | 5,500 |
15 Apr 2024 | 25.17 | 25.17 | 24.59 | 24.62 | 24.62 | 26,500 |
12 Apr 2024 | 25.17 | 25.24 | 24.95 | 24.95 | 24.95 | 6,800 |
11 Apr 2024 | 25.40 | 25.40 | 25.12 | 25.28 | 25.28 | 5,000 |
10 Apr 2024 | 25.66 | 25.66 | 25.27 | 25.40 | 25.40 | 13,800 |
09 Apr 2024 | 25.86 | 25.86 | 25.68 | 25.73 | 25.73 | 5,400 |
08 Apr 2024 | 25.84 | 25.88 | 25.79 | 25.79 | 25.79 | 11,100 |
05 Apr 2024 | 25.71 | 25.83 | 25.67 | 25.83 | 25.83 | 9,600 |
04 Apr 2024 | 25.78 | 25.97 | 25.61 | 25.71 | 25.71 | 14,400 |
03 Apr 2024 | 25.55 | 25.73 | 25.55 | 25.67 | 25.67 | 13,000 |
02 Apr 2024 | 25.49 | 25.59 | 25.41 | 25.51 | 25.51 | 6,000 |
01 Apr 2024 | 25.71 | 25.75 | 25.40 | 25.70 | 25.70 | 20,300 |
28 Mar 2024 | 25.69 | 25.80 | 25.65 | 25.72 | 25.72 | 21,500 |
27 Mar 2024 | 25.28 | 25.55 | 25.28 | 25.55 | 25.55 | 14,300 |
26 Mar 2024 | 25.37 | 25.37 | 25.25 | 25.28 | 25.28 | 8,200 |
25 Mar 2024 | 25.41 | 25.45 | 25.29 | 25.32 | 25.32 | 7,600 |
22 Mar 2024 | 25.61 | 25.61 | 25.24 | 25.29 | 25.29 | 12,800 |
21 Mar 2024 | 25.46 | 25.56 | 25.43 | 25.51 | 25.51 | 21,800 |
20 Mar 2024 | 25.04 | 25.35 | 24.98 | 25.33 | 25.33 | 9,600 |
19 Mar 2024 | 24.94 | 25.10 | 24.92 | 25.04 | 25.04 | 9,400 |
18 Mar 2024 | 24.87 | 24.94 | 24.74 | 24.85 | 24.85 | 4,100 |
18 Mar 2024 | 0.224 Dividend | |||||
15 Mar 2024 | 25.04 | 25.13 | 24.92 | 24.96 | 24.74 | 8,500 |
14 Mar 2024 | 25.10 | 25.10 | 24.88 | 24.93 | 24.71 | 21,500 |
13 Mar 2024 | 25.11 | 25.22 | 25.11 | 25.12 | 24.89 | 4,400 |
12 Mar 2024 | 25.06 | 25.06 | 24.86 | 24.98 | 24.76 | 5,900 |
11 Mar 2024 | 24.92 | 24.98 | 24.78 | 24.91 | 24.69 | 13,800 |
08 Mar 2024 | 24.92 | 24.94 | 24.78 | 24.79 | 24.57 | 14,500 |
07 Mar 2024 | 24.85 | 24.92 | 24.82 | 24.92 | 24.70 | 10,700 |
06 Mar 2024 | 24.78 | 24.78 | 24.66 | 24.70 | 24.48 | 31,600 |
05 Mar 2024 | 24.37 | 24.64 | 24.37 | 24.50 | 24.28 | 12,100 |
04 Mar 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.18 | 11,200 |
01 Mar 2024 | 24.57 | 24.59 | 24.39 | 24.58 | 24.36 | 7,300 |
29 Feb 2024 | 24.38 | 24.50 | 24.35 | 24.50 | 24.28 | 15,000 |
28 Feb 2024 | 24.24 | 24.36 | 24.21 | 24.22 | 24.00 | 9,200 |
27 Feb 2024 | 24.37 | 24.38 | 24.27 | 24.32 | 24.10 | 13,900 |
26 Feb 2024 | 24.31 | 24.49 | 24.21 | 24.27 | 24.05 | 7,900 |
23 Feb 2024 | 24.18 | 24.33 | 24.14 | 24.27 | 24.05 | 11,100 |
22 Feb 2024 | 24.14 | 24.28 | 24.14 | 24.24 | 24.02 | 9,300 |
21 Feb 2024 | 24.01 | 24.18 | 24.01 | 24.14 | 23.92 | 7,500 |
20 Feb 2024 | 24.12 | 24.12 | 23.94 | 24.02 | 23.80 | 9,300 |
16 Feb 2024 | 24.17 | 24.18 | 24.01 | 24.04 | 23.82 | 11,700 |
15 Feb 2024 | 23.79 | 24.14 | 23.79 | 24.13 | 23.91 | 5,500 |
14 Feb 2024 | 23.67 | 23.69 | 23.50 | 23.57 | 23.36 | 8,200 |
13 Feb 2024 | 23.68 | 23.68 | 23.32 | 23.50 | 23.29 | 6,300 |
12 Feb 2024 | 23.68 | 23.99 | 23.68 | 23.89 | 23.68 | 5,600 |
09 Feb 2024 | 23.57 | 23.72 | 23.57 | 23.72 | 23.51 | 1,800 |
08 Feb 2024 | 23.52 | 23.57 | 23.41 | 23.57 | 23.36 | 19,600 |
07 Feb 2024 | 23.52 | 23.61 | 23.42 | 23.46 | 23.25 | 47,200 |
06 Feb 2024 | 23.52 | 23.65 | 23.47 | 23.49 | 23.28 | 13,000 |
05 Feb 2024 | 23.47 | 23.52 | 23.28 | 23.45 | 23.24 | 6,900 |
02 Feb 2024 | 23.56 | 23.70 | 23.51 | 23.60 | 23.39 | 11,000 |
01 Feb 2024 | 23.80 | 23.86 | 23.60 | 23.80 | 23.59 | 12,000 |
31 Jan 2024 | 24.07 | 24.07 | 23.70 | 23.70 | 23.49 | 10,900 |
30 Jan 2024 | 23.95 | 24.05 | 23.79 | 24.05 | 23.83 | 12,500 |
29 Jan 2024 | 23.96 | 23.96 | 23.71 | 23.92 | 23.71 | 9,300 |
26 Jan 2024 | 23.76 | 23.87 | 23.70 | 23.87 | 23.66 | 8,800 |
25 Jan 2024 | 23.60 | 23.69 | 23.51 | 23.65 | 23.44 | 26,900 |
24 Jan 2024 | 23.52 | 23.59 | 23.41 | 23.43 | 23.22 | 13,000 |
23 Jan 2024 | 23.44 | 23.49 | 23.30 | 23.42 | 23.21 | 17,300 |
22 Jan 2024 | 23.31 | 23.38 | 23.27 | 23.36 | 23.15 | 10,500 |
19 Jan 2024 | 22.95 | 23.12 | 22.91 | 23.12 | 22.91 | 4,500 |
18 Jan 2024 | 23.00 | 23.00 | 22.78 | 22.92 | 22.71 | 8,800 |
17 Jan 2024 | 22.96 | 23.03 | 22.90 | 22.99 | 22.78 | 4,400 |
16 Jan 2024 | 23.45 | 23.45 | 23.11 | 23.17 | 22.96 | 8,700 |
12 Jan 2024 | 23.62 | 23.62 | 23.39 | 23.48 | 23.27 | 10,800 |
11 Jan 2024 | 23.45 | 23.49 | 23.34 | 23.42 | 23.21 | 6,000 |
10 Jan 2024 | 23.51 | 23.51 | 23.37 | 23.44 | 23.23 | 3,500 |
09 Jan 2024 | 23.54 | 23.58 | 23.42 | 23.48 | 23.27 | 16,400 |
08 Jan 2024 | 23.42 | 23.71 | 23.41 | 23.62 | 23.41 | 10,500 |
05 Jan 2024 | 23.47 | 23.71 | 23.47 | 23.59 | 23.38 | 13,400 |
04 Jan 2024 | 23.63 | 23.72 | 23.47 | 23.47 | 23.26 | 88,700 |
03 Jan 2024 | 23.73 | 23.77 | 23.56 | 23.63 | 23.42 | 49,900 |
02 Jan 2024 | 23.76 | 23.87 | 23.68 | 23.71 | 23.50 | 12,100 |
29 Dec 2023 | 23.92 | 23.92 | 23.72 | 23.76 | 23.55 | 9,700 |
28 Dec 2023 | 24.02 | 24.02 | 23.85 | 23.86 | 23.65 | 11,300 |
27 Dec 2023 | 23.93 | 24.03 | 23.91 | 23.94 | 23.73 | 9,500 |
26 Dec 2023 | 23.84 | 24.00 | 23.80 | 23.96 | 23.74 | 9,800 |
22 Dec 2023 | 23.84 | 23.89 | 23.75 | 23.78 | 23.57 | 17,300 |
21 Dec 2023 | 23.68 | 23.76 | 23.55 | 23.75 | 23.54 | 19,200 |
20 Dec 2023 | 23.81 | 23.94 | 23.53 | 23.54 | 23.33 | 15,500 |
19 Dec 2023 | 23.40 | 23.80 | 23.40 | 23.80 | 23.59 | 5,200 |
18 Dec 2023 | 23.60 | 23.60 | 23.44 | 23.44 | 23.23 | 14,900 |
18 Dec 2023 | 0.265 Dividend | |||||
15 Dec 2023 | 23.80 | 23.80 | 23.56 | 23.71 | 23.23 | 7,600 |
14 Dec 2023 | 23.57 | 23.84 | 23.50 | 23.77 | 23.29 | 15,100 |
13 Dec 2023 | 22.73 | 23.30 | 22.66 | 23.30 | 22.83 | 18,400 |
12 Dec 2023 | 22.85 | 22.85 | 22.66 | 22.74 | 22.28 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |