Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.22 | 24.31 | 24.11 | 24.31 | 24.31 | 12,665 |
02 May 2024 | 23.95 | 24.19 | 23.91 | 24.10 | 24.10 | 24,200 |
01 May 2024 | 24.04 | 24.04 | 23.77 | 23.86 | 23.86 | 18,400 |
30 Apr 2024 | 24.09 | 24.13 | 23.74 | 24.01 | 24.01 | 47,200 |
30 Apr 2024 | 0.352 Dividend | |||||
29 Apr 2024 | 24.42 | 24.55 | 24.42 | 24.45 | 24.10 | 12,900 |
26 Apr 2024 | 24.57 | 24.61 | 24.32 | 24.32 | 23.97 | 24,400 |
25 Apr 2024 | 24.45 | 24.47 | 24.28 | 24.45 | 24.10 | 31,000 |
24 Apr 2024 | 24.57 | 24.61 | 24.45 | 24.59 | 24.24 | 21,800 |
23 Apr 2024 | 24.30 | 24.64 | 24.30 | 24.62 | 24.27 | 23,000 |
22 Apr 2024 | 24.28 | 24.36 | 24.27 | 24.36 | 24.01 | 22,700 |
19 Apr 2024 | 24.16 | 24.28 | 24.15 | 24.21 | 23.86 | 19,800 |
18 Apr 2024 | 24.28 | 24.42 | 24.01 | 24.13 | 23.78 | 22,800 |
17 Apr 2024 | 24.29 | 24.35 | 24.17 | 24.24 | 23.89 | 30,200 |
16 Apr 2024 | 24.25 | 24.31 | 24.11 | 24.12 | 23.77 | 22,600 |
15 Apr 2024 | 24.79 | 24.79 | 24.29 | 24.32 | 23.97 | 32,300 |
12 Apr 2024 | 24.82 | 24.92 | 24.71 | 24.79 | 24.43 | 17,700 |
11 Apr 2024 | 24.99 | 24.99 | 24.65 | 24.89 | 24.53 | 31,600 |
10 Apr 2024 | 25.01 | 25.05 | 24.82 | 24.99 | 24.63 | 48,500 |
09 Apr 2024 | 25.08 | 25.23 | 25.05 | 25.12 | 24.76 | 31,800 |
08 Apr 2024 | 25.13 | 25.13 | 25.05 | 25.08 | 24.72 | 11,700 |
05 Apr 2024 | 25.06 | 25.17 | 25.06 | 25.10 | 24.74 | 12,400 |
04 Apr 2024 | 25.12 | 25.14 | 25.06 | 25.09 | 24.73 | 10,900 |
03 Apr 2024 | 24.93 | 25.08 | 24.85 | 25.08 | 24.72 | 24,500 |
02 Apr 2024 | 24.98 | 25.00 | 24.86 | 25.00 | 24.64 | 15,800 |
01 Apr 2024 | 25.01 | 25.14 | 24.86 | 25.11 | 24.75 | 34,600 |
28 Mar 2024 | 25.04 | 25.10 | 25.00 | 25.04 | 24.68 | 81,700 |
27 Mar 2024 | 25.16 | 25.16 | 25.02 | 25.10 | 24.74 | 21,200 |
26 Mar 2024 | 25.06 | 25.16 | 25.05 | 25.12 | 24.76 | 48,100 |
25 Mar 2024 | 25.08 | 25.16 | 25.01 | 25.04 | 24.68 | 26,700 |
22 Mar 2024 | 25.17 | 25.17 | 25.02 | 25.08 | 24.72 | 49,600 |
21 Mar 2024 | 25.12 | 25.18 | 25.12 | 25.15 | 24.79 | 34,900 |
20 Mar 2024 | 24.99 | 25.17 | 24.99 | 25.12 | 24.76 | 21,400 |
19 Mar 2024 | 24.97 | 25.12 | 24.93 | 25.03 | 24.67 | 22,100 |
18 Mar 2024 | 24.96 | 25.00 | 24.91 | 24.97 | 24.61 | 27,400 |
15 Mar 2024 | 24.95 | 24.99 | 24.82 | 24.94 | 24.58 | 11,300 |
14 Mar 2024 | 25.10 | 25.16 | 24.85 | 24.93 | 24.57 | 18,800 |
13 Mar 2024 | 25.15 | 25.16 | 25.05 | 25.10 | 24.74 | 19,100 |
12 Mar 2024 | 25.08 | 25.18 | 25.06 | 25.10 | 24.74 | 15,000 |
11 Mar 2024 | 25.15 | 25.18 | 25.08 | 25.14 | 24.78 | 12,100 |
08 Mar 2024 | 25.12 | 25.18 | 25.07 | 25.18 | 24.82 | 14,800 |
07 Mar 2024 | 25.10 | 25.15 | 25.05 | 25.12 | 24.76 | 13,700 |
06 Mar 2024 | 24.88 | 25.13 | 24.88 | 25.05 | 24.69 | 31,100 |
05 Mar 2024 | 24.70 | 24.86 | 24.70 | 24.86 | 24.50 | 13,300 |
04 Mar 2024 | 24.85 | 24.94 | 24.71 | 24.73 | 24.37 | 13,700 |
01 Mar 2024 | 24.94 | 25.00 | 24.87 | 24.91 | 24.55 | 14,900 |
29 Feb 2024 | 25.01 | 25.13 | 24.98 | 25.00 | 24.64 | 46,500 |
28 Feb 2024 | 25.00 | 25.09 | 24.95 | 25.02 | 24.66 | 21,000 |
27 Feb 2024 | 25.06 | 25.10 | 25.00 | 25.01 | 24.65 | 17,800 |
26 Feb 2024 | 25.04 | 25.11 | 25.01 | 25.09 | 24.73 | 21,600 |
23 Feb 2024 | 25.00 | 25.15 | 25.00 | 25.13 | 24.77 | 21,200 |
22 Feb 2024 | 24.95 | 25.02 | 24.90 | 25.00 | 24.64 | 9,700 |
21 Feb 2024 | 25.00 | 25.08 | 24.89 | 24.89 | 24.53 | 14,900 |
20 Feb 2024 | 24.92 | 25.06 | 24.92 | 25.01 | 24.65 | 38,600 |
16 Feb 2024 | 24.94 | 25.04 | 24.90 | 25.04 | 24.68 | 15,300 |
15 Feb 2024 | 24.99 | 25.06 | 24.86 | 25.06 | 24.70 | 18,000 |
14 Feb 2024 | 24.91 | 25.04 | 24.87 | 24.87 | 24.51 | 20,500 |
13 Feb 2024 | 25.00 | 25.15 | 24.80 | 24.95 | 24.59 | 31,200 |
12 Feb 2024 | 25.15 | 25.20 | 25.05 | 25.19 | 24.83 | 21,600 |
09 Feb 2024 | 25.00 | 25.15 | 24.99 | 25.09 | 24.73 | 20,300 |
08 Feb 2024 | 24.90 | 25.04 | 24.86 | 25.01 | 24.65 | 29,200 |
07 Feb 2024 | 24.87 | 25.06 | 24.82 | 25.02 | 24.66 | 36,900 |
06 Feb 2024 | 24.90 | 24.98 | 24.81 | 24.86 | 24.50 | 24,500 |
05 Feb 2024 | 24.92 | 24.99 | 24.85 | 24.87 | 24.51 | 77,200 |
02 Feb 2024 | 24.91 | 24.99 | 24.91 | 24.98 | 24.62 | 30,600 |
01 Feb 2024 | 24.86 | 25.06 | 24.80 | 24.99 | 24.63 | 20,600 |
31 Jan 2024 | 24.97 | 25.00 | 24.86 | 24.86 | 24.50 | 24,300 |
31 Jan 2024 | 0.352 Dividend | |||||
30 Jan 2024 | 25.20 | 25.25 | 25.12 | 25.25 | 24.54 | 24,200 |
29 Jan 2024 | 25.15 | 25.19 | 25.10 | 25.18 | 24.47 | 11,100 |
26 Jan 2024 | 25.10 | 25.18 | 25.07 | 25.18 | 24.47 | 13,700 |
25 Jan 2024 | 25.02 | 25.19 | 25.02 | 25.18 | 24.47 | 14,900 |
24 Jan 2024 | 24.95 | 25.07 | 24.95 | 25.04 | 24.34 | 14,500 |
23 Jan 2024 | 24.84 | 25.04 | 24.84 | 24.92 | 24.22 | 18,200 |
22 Jan 2024 | 24.94 | 24.95 | 24.76 | 24.87 | 24.17 | 13,900 |
19 Jan 2024 | 24.67 | 24.84 | 24.56 | 24.84 | 24.14 | 25,700 |
18 Jan 2024 | 24.76 | 24.90 | 24.60 | 24.68 | 23.99 | 25,100 |
17 Jan 2024 | 24.71 | 24.84 | 24.65 | 24.78 | 24.08 | 22,200 |
16 Jan 2024 | 25.02 | 25.04 | 24.76 | 24.84 | 24.14 | 17,000 |
12 Jan 2024 | 25.11 | 25.11 | 24.98 | 25.07 | 24.36 | 18,400 |
11 Jan 2024 | 24.98 | 25.02 | 24.88 | 25.02 | 24.32 | 18,500 |
10 Jan 2024 | 24.95 | 25.10 | 24.95 | 25.01 | 24.31 | 12,100 |
09 Jan 2024 | 24.95 | 25.09 | 24.90 | 24.98 | 24.28 | 15,400 |
08 Jan 2024 | 24.84 | 25.00 | 24.71 | 25.00 | 24.30 | 20,400 |
05 Jan 2024 | 24.70 | 24.87 | 24.70 | 24.77 | 24.07 | 29,300 |
04 Jan 2024 | 24.70 | 24.80 | 24.54 | 24.68 | 23.99 | 15,200 |
03 Jan 2024 | 24.72 | 24.90 | 24.62 | 24.76 | 24.06 | 29,300 |
02 Jan 2024 | 24.85 | 24.92 | 24.78 | 24.84 | 24.14 | 15,600 |
29 Dec 2023 | 24.90 | 25.00 | 24.86 | 24.96 | 24.26 | 129,700 |
28 Dec 2023 | 24.81 | 24.99 | 24.81 | 24.94 | 24.24 | 47,700 |
27 Dec 2023 | 24.69 | 24.97 | 24.61 | 24.93 | 24.23 | 80,100 |
26 Dec 2023 | 24.36 | 24.65 | 24.36 | 24.64 | 23.95 | 23,700 |
22 Dec 2023 | 24.36 | 24.49 | 24.30 | 24.42 | 23.73 | 26,400 |
21 Dec 2023 | 24.32 | 24.46 | 24.22 | 24.36 | 23.67 | 42,900 |
20 Dec 2023 | 24.05 | 24.32 | 24.05 | 24.27 | 23.59 | 31,100 |
19 Dec 2023 | 24.03 | 24.14 | 23.97 | 24.12 | 23.44 | 52,600 |
18 Dec 2023 | 24.30 | 24.37 | 23.85 | 23.94 | 23.27 | 38,600 |
15 Dec 2023 | 24.58 | 24.58 | 24.10 | 24.27 | 23.59 | 28,300 |
14 Dec 2023 | 24.66 | 24.70 | 24.31 | 24.50 | 23.81 | 36,700 |
13 Dec 2023 | 24.15 | 24.71 | 24.15 | 24.71 | 24.01 | 29,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |