Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.64 | 24.72 | 24.63 | 24.72 | 24.72 | 3,583 |
02 May 2024 | 24.65 | 24.66 | 24.60 | 24.60 | 24.60 | 1,200 |
01 May 2024 | 24.63 | 24.64 | 24.60 | 24.60 | 24.60 | 3,200 |
30 Apr 2024 | 24.64 | 24.65 | 24.56 | 24.62 | 24.62 | 9,500 |
29 Apr 2024 | 24.60 | 24.60 | 24.59 | 24.60 | 24.60 | 3,500 |
26 Apr 2024 | 24.59 | 24.60 | 24.53 | 24.59 | 24.59 | 3,700 |
25 Apr 2024 | 24.50 | 24.53 | 24.48 | 24.50 | 24.50 | 2,000 |
24 Apr 2024 | 24.56 | 24.56 | 24.45 | 24.54 | 24.54 | 3,200 |
23 Apr 2024 | 24.55 | 24.55 | 24.45 | 24.51 | 24.51 | 6,500 |
22 Apr 2024 | 24.53 | 24.55 | 24.48 | 24.53 | 24.53 | 6,300 |
19 Apr 2024 | 24.53 | 24.57 | 24.52 | 24.52 | 24.52 | 3,800 |
18 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
17 Apr 2024 | 24.61 | 24.61 | 24.55 | 24.55 | 24.55 | 700 |
16 Apr 2024 | 24.54 | 24.54 | 24.50 | 24.53 | 24.53 | 2,600 |
15 Apr 2024 | 24.65 | 24.72 | 24.50 | 24.50 | 24.50 | 3,200 |
12 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
11 Apr 2024 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | 1,500 |
10 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 900 |
09 Apr 2024 | 24.76 | 24.76 | 24.59 | 24.63 | 24.63 | 12,500 |
08 Apr 2024 | 24.85 | 24.86 | 24.70 | 24.70 | 24.70 | 3,200 |
05 Apr 2024 | 24.75 | 24.84 | 24.75 | 24.84 | 24.84 | 800 |
04 Apr 2024 | 24.78 | 24.78 | 24.69 | 24.70 | 24.70 | 1,900 |
03 Apr 2024 | 24.70 | 24.71 | 24.65 | 24.65 | 24.65 | 6,200 |
02 Apr 2024 | 24.71 | 24.71 | 24.65 | 24.70 | 24.70 | 3,100 |
01 Apr 2024 | 24.71 | 24.72 | 24.70 | 24.71 | 24.71 | 3,500 |
28 Mar 2024 | 24.72 | 24.80 | 24.72 | 24.75 | 24.75 | 5,000 |
27 Mar 2024 | 24.65 | 24.69 | 24.65 | 24.69 | 24.69 | 400 |
26 Mar 2024 | 24.69 | 24.69 | 24.66 | 24.69 | 24.69 | 1,400 |
25 Mar 2024 | 24.71 | 24.73 | 24.66 | 24.70 | 24.70 | 1,300 |
22 Mar 2024 | 24.76 | 24.79 | 24.60 | 24.79 | 24.79 | 3,700 |
21 Mar 2024 | 24.67 | 24.77 | 24.67 | 24.72 | 24.72 | 1,400 |
20 Mar 2024 | 24.87 | 24.91 | 24.76 | 24.76 | 24.76 | 3,400 |
19 Mar 2024 | 24.66 | 24.90 | 24.66 | 24.90 | 24.90 | 6,900 |
18 Mar 2024 | 24.70 | 24.76 | 24.60 | 24.71 | 24.71 | 4,300 |
15 Mar 2024 | 24.59 | 24.93 | 24.57 | 24.78 | 24.78 | 11,100 |
14 Mar 2024 | 24.55 | 24.59 | 24.55 | 24.58 | 24.58 | 2,900 |
14 Mar 2024 | 0.43 Dividend | |||||
13 Mar 2024 | 24.82 | 24.82 | 24.71 | 24.80 | 24.37 | 4,300 |
12 Mar 2024 | 24.77 | 24.80 | 24.74 | 24.80 | 24.37 | 3,400 |
11 Mar 2024 | 24.78 | 24.80 | 24.78 | 24.80 | 24.37 | 1,000 |
08 Mar 2024 | 24.78 | 24.79 | 24.76 | 24.79 | 24.36 | 2,900 |
07 Mar 2024 | 24.78 | 24.79 | 24.75 | 24.79 | 24.36 | 2,700 |
06 Mar 2024 | 24.71 | 24.71 | 24.70 | 24.70 | 24.27 | 300 |
05 Mar 2024 | 24.70 | 24.71 | 24.70 | 24.71 | 24.28 | 2,100 |
04 Mar 2024 | 24.75 | 24.82 | 24.65 | 24.78 | 24.35 | 7,300 |
01 Mar 2024 | 24.74 | 24.75 | 24.74 | 24.75 | 24.32 | 1,300 |
29 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.25 | - |
28 Feb 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 24.25 | 1,000 |
27 Feb 2024 | 24.75 | 24.75 | 24.70 | 24.73 | 24.30 | 1,800 |
26 Feb 2024 | 24.70 | 24.83 | 24.64 | 24.83 | 24.40 | 5,000 |
23 Feb 2024 | 24.60 | 24.66 | 24.55 | 24.55 | 24.12 | 2,300 |
22 Feb 2024 | 24.65 | 24.71 | 24.51 | 24.71 | 24.28 | 3,600 |
21 Feb 2024 | 24.73 | 24.73 | 24.69 | 24.69 | 24.26 | 500 |
20 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.21 | - |
16 Feb 2024 | 24.60 | 24.65 | 24.52 | 24.64 | 24.21 | 2,400 |
15 Feb 2024 | 24.65 | 24.94 | 24.59 | 24.65 | 24.22 | 7,400 |
14 Feb 2024 | 24.65 | 24.72 | 24.65 | 24.72 | 24.30 | 1,000 |
13 Feb 2024 | 24.50 | 24.68 | 24.45 | 24.56 | 24.13 | 2,300 |
12 Feb 2024 | 24.59 | 24.65 | 24.59 | 24.59 | 24.16 | 3,800 |
09 Feb 2024 | 24.55 | 24.65 | 24.50 | 24.65 | 24.22 | 3,400 |
08 Feb 2024 | 24.43 | 24.43 | 24.39 | 24.39 | 23.97 | 1,200 |
07 Feb 2024 | 24.45 | 24.56 | 24.27 | 24.39 | 23.97 | 11,200 |
06 Feb 2024 | 24.44 | 24.46 | 24.44 | 24.46 | 24.03 | 300 |
05 Feb 2024 | 24.43 | 24.50 | 24.42 | 24.47 | 24.04 | 2,200 |
02 Feb 2024 | 24.67 | 24.67 | 24.42 | 24.53 | 24.11 | 3,900 |
01 Feb 2024 | 24.62 | 24.68 | 24.53 | 24.53 | 24.10 | 2,000 |
31 Jan 2024 | 24.57 | 24.57 | 24.55 | 24.55 | 24.12 | 1,300 |
30 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.13 | 200 |
29 Jan 2024 | 24.62 | 24.62 | 24.56 | 24.56 | 24.13 | 1,000 |
26 Jan 2024 | 24.67 | 24.71 | 24.59 | 24.62 | 24.19 | 3,300 |
25 Jan 2024 | 24.65 | 24.65 | 24.55 | 24.55 | 24.12 | 1,400 |
24 Jan 2024 | 24.61 | 24.61 | 24.50 | 24.50 | 24.08 | 2,600 |
23 Jan 2024 | 24.53 | 24.81 | 24.53 | 24.62 | 24.19 | 3,500 |
22 Jan 2024 | 24.44 | 24.74 | 24.41 | 24.67 | 24.24 | 5,100 |
19 Jan 2024 | 24.45 | 24.64 | 24.45 | 24.53 | 24.10 | 5,100 |
18 Jan 2024 | 24.48 | 24.68 | 24.25 | 24.50 | 24.08 | 8,800 |
17 Jan 2024 | 24.61 | 24.61 | 24.44 | 24.53 | 24.11 | 5,900 |
16 Jan 2024 | 24.60 | 24.69 | 24.55 | 24.68 | 24.25 | 3,500 |
12 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.19 | 500 |
11 Jan 2024 | 24.57 | 24.63 | 24.51 | 24.63 | 24.20 | 2,400 |
10 Jan 2024 | 24.59 | 24.60 | 24.54 | 24.57 | 24.14 | 4,300 |
09 Jan 2024 | 24.70 | 24.70 | 24.60 | 24.60 | 24.17 | 3,800 |
08 Jan 2024 | 24.58 | 24.70 | 24.54 | 24.70 | 24.27 | 2,100 |
05 Jan 2024 | 24.49 | 24.56 | 24.46 | 24.56 | 24.13 | 3,500 |
04 Jan 2024 | 24.44 | 24.44 | 24.42 | 24.42 | 24.00 | 1,000 |
03 Jan 2024 | 24.48 | 24.49 | 24.37 | 24.43 | 24.01 | 4,800 |
02 Jan 2024 | 24.42 | 24.45 | 24.42 | 24.45 | 24.03 | 2,900 |
29 Dec 2023 | 24.40 | 24.44 | 24.35 | 24.35 | 23.93 | 2,700 |
28 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.98 | 100 |
27 Dec 2023 | 24.45 | 24.45 | 24.41 | 24.41 | 23.99 | 200 |
26 Dec 2023 | 24.40 | 24.40 | 24.34 | 24.34 | 23.92 | 900 |
22 Dec 2023 | 24.50 | 24.50 | 24.25 | 24.34 | 23.92 | 5,100 |
21 Dec 2023 | 24.50 | 24.50 | 24.10 | 24.44 | 24.02 | 5,400 |
20 Dec 2023 | 24.38 | 24.40 | 24.29 | 24.34 | 23.92 | 4,700 |
19 Dec 2023 | 24.39 | 24.50 | 24.37 | 24.50 | 24.08 | 2,400 |
18 Dec 2023 | 24.27 | 24.48 | 24.27 | 24.44 | 24.02 | 2,600 |
15 Dec 2023 | 24.25 | 24.43 | 24.07 | 24.30 | 23.88 | 2,100 |
14 Dec 2023 | 24.39 | 24.56 | 24.29 | 24.56 | 24.13 | 2,100 |
14 Dec 2023 | 0.43 Dividend | |||||
13 Dec 2023 | 24.40 | 24.41 | 24.25 | 24.41 | 23.56 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |