Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 23.71 | 23.87 | 23.60 | 23.71 | 23.71 | 87,000 |
30 Apr 2024 | 23.82 | 23.87 | 23.60 | 23.60 | 23.60 | 95,800 |
29 Apr 2024 | 23.83 | 23.92 | 23.79 | 23.87 | 23.87 | 136,300 |
26 Apr 2024 | 23.72 | 23.79 | 23.66 | 23.72 | 23.72 | 78,300 |
25 Apr 2024 | 23.57 | 23.70 | 23.48 | 23.65 | 23.65 | 91,000 |
24 Apr 2024 | 23.69 | 23.72 | 23.59 | 23.63 | 23.63 | 69,100 |
23 Apr 2024 | 23.73 | 23.82 | 23.65 | 23.78 | 23.78 | 106,000 |
22 Apr 2024 | 23.56 | 23.75 | 23.50 | 23.73 | 23.73 | 110,500 |
19 Apr 2024 | 23.31 | 23.44 | 23.29 | 23.42 | 23.42 | 102,500 |
18 Apr 2024 | 23.29 | 23.40 | 23.23 | 23.26 | 23.26 | 240,500 |
17 Apr 2024 | 23.32 | 23.37 | 23.20 | 23.27 | 23.27 | 74,200 |
16 Apr 2024 | 23.27 | 23.27 | 23.10 | 23.23 | 23.23 | 172,800 |
15 Apr 2024 | 23.67 | 23.72 | 23.38 | 23.45 | 23.45 | 139,300 |
12 Apr 2024 | 23.66 | 23.74 | 23.49 | 23.53 | 23.53 | 122,400 |
11 Apr 2024 | 23.90 | 23.90 | 23.62 | 23.84 | 23.84 | 204,600 |
10 Apr 2024 | 23.88 | 23.90 | 23.73 | 23.83 | 23.83 | 132,100 |
09 Apr 2024 | 24.15 | 24.20 | 24.04 | 24.13 | 24.13 | 93,700 |
08 Apr 2024 | 24.04 | 24.13 | 24.04 | 24.07 | 24.07 | 124,800 |
05 Apr 2024 | 23.97 | 24.05 | 23.90 | 24.00 | 24.00 | 142,700 |
04 Apr 2024 | 24.28 | 24.30 | 23.98 | 23.98 | 23.98 | 110,600 |
03 Apr 2024 | 24.05 | 24.23 | 24.04 | 24.20 | 24.20 | 149,400 |
02 Apr 2024 | 24.11 | 24.15 | 24.05 | 24.10 | 24.10 | 150,100 |
01 Apr 2024 | 24.20 | 24.28 | 24.12 | 24.12 | 24.12 | 143,600 |
28 Mar 2024 | 24.25 | 24.30 | 24.20 | 24.26 | 24.26 | 88,500 |
27 Mar 2024 | 24.14 | 24.30 | 24.14 | 24.27 | 24.27 | 117,900 |
26 Mar 2024 | 24.20 | 24.20 | 24.08 | 24.08 | 24.08 | 147,000 |
25 Mar 2024 | 24.04 | 24.15 | 24.04 | 24.05 | 24.05 | 229,200 |
22 Mar 2024 | 24.17 | 24.17 | 24.05 | 24.09 | 24.09 | 93,800 |
21 Mar 2024 | 24.22 | 24.26 | 24.13 | 24.13 | 24.13 | 84,800 |
20 Mar 2024 | 24.12 | 24.35 | 24.03 | 24.30 | 24.30 | 179,700 |
20 Mar 2024 | 0.16 Dividend | |||||
19 Mar 2024 | 24.25 | 24.32 | 24.20 | 24.29 | 24.13 | 217,600 |
18 Mar 2024 | 24.25 | 24.30 | 24.20 | 24.22 | 24.06 | 97,800 |
15 Mar 2024 | 24.26 | 24.36 | 24.24 | 24.27 | 24.11 | 68,700 |
14 Mar 2024 | 24.56 | 24.56 | 24.27 | 24.39 | 24.23 | 216,100 |
13 Mar 2024 | 24.50 | 24.59 | 24.50 | 24.53 | 24.37 | 78,100 |
12 Mar 2024 | 24.44 | 24.52 | 24.41 | 24.51 | 24.35 | 95,200 |
11 Mar 2024 | 24.40 | 24.47 | 24.31 | 24.45 | 24.29 | 134,600 |
08 Mar 2024 | 24.60 | 24.61 | 24.45 | 24.49 | 24.33 | 85,000 |
07 Mar 2024 | 24.50 | 24.62 | 24.50 | 24.58 | 24.42 | 78,900 |
06 Mar 2024 | 24.31 | 24.44 | 24.31 | 24.34 | 24.18 | 97,100 |
05 Mar 2024 | 24.22 | 24.29 | 24.13 | 24.16 | 24.00 | 144,700 |
04 Mar 2024 | 24.18 | 24.22 | 24.14 | 24.16 | 24.00 | 137,800 |
01 Mar 2024 | 24.23 | 24.37 | 24.15 | 24.32 | 24.16 | 131,800 |
29 Feb 2024 | 24.33 | 24.38 | 24.17 | 24.25 | 24.09 | 101,200 |
28 Feb 2024 | 24.23 | 24.25 | 24.17 | 24.23 | 24.07 | 127,800 |
27 Feb 2024 | 24.36 | 24.43 | 24.33 | 24.42 | 24.26 | 77,000 |
26 Feb 2024 | 24.54 | 24.54 | 24.33 | 24.37 | 24.21 | 111,200 |
23 Feb 2024 | 24.44 | 24.55 | 24.42 | 24.50 | 24.34 | 78,900 |
22 Feb 2024 | 24.39 | 24.49 | 24.37 | 24.46 | 24.30 | 93,700 |
21 Feb 2024 | 24.32 | 24.39 | 24.29 | 24.37 | 24.21 | 104,200 |
20 Feb 2024 | 24.40 | 24.47 | 24.31 | 24.33 | 24.17 | 125,000 |
16 Feb 2024 | 24.24 | 24.40 | 24.23 | 24.32 | 24.16 | 115,200 |
15 Feb 2024 | 24.12 | 24.34 | 24.12 | 24.29 | 24.13 | 79,800 |
14 Feb 2024 | 23.98 | 24.09 | 23.97 | 24.05 | 23.89 | 71,700 |
13 Feb 2024 | 23.96 | 23.99 | 23.70 | 23.78 | 23.62 | 193,200 |
12 Feb 2024 | 24.14 | 24.24 | 24.12 | 24.16 | 24.00 | 93,900 |
09 Feb 2024 | 24.14 | 24.15 | 24.01 | 24.15 | 23.99 | 186,600 |
08 Feb 2024 | 24.11 | 24.18 | 24.05 | 24.15 | 23.99 | 72,200 |
07 Feb 2024 | 24.23 | 24.23 | 24.11 | 24.14 | 23.98 | 71,400 |
06 Feb 2024 | 24.17 | 24.37 | 24.15 | 24.33 | 24.17 | 174,700 |
05 Feb 2024 | 24.25 | 24.25 | 24.07 | 24.20 | 24.04 | 104,900 |
02 Feb 2024 | 24.46 | 24.46 | 24.20 | 24.32 | 24.16 | 454,400 |
01 Feb 2024 | 24.33 | 24.60 | 24.33 | 24.54 | 24.38 | 94,800 |
31 Jan 2024 | 24.53 | 24.65 | 24.31 | 24.33 | 24.17 | 82,800 |
30 Jan 2024 | 24.44 | 24.47 | 24.35 | 24.46 | 24.30 | 101,200 |
29 Jan 2024 | 24.42 | 24.52 | 24.30 | 24.52 | 24.36 | 112,000 |
26 Jan 2024 | 24.44 | 24.48 | 24.36 | 24.43 | 24.27 | 124,100 |
25 Jan 2024 | 24.32 | 24.32 | 24.17 | 24.29 | 24.13 | 141,700 |
24 Jan 2024 | 24.40 | 24.40 | 24.21 | 24.22 | 24.06 | 139,500 |
23 Jan 2024 | 24.05 | 24.16 | 24.02 | 24.16 | 24.00 | 100,300 |
22 Jan 2024 | 24.13 | 24.24 | 24.07 | 24.14 | 23.98 | 148,200 |
19 Jan 2024 | 24.05 | 24.16 | 23.96 | 24.15 | 23.99 | 97,700 |
18 Jan 2024 | 24.00 | 24.06 | 23.90 | 24.06 | 23.90 | 101,700 |
17 Jan 2024 | 23.99 | 24.02 | 23.89 | 24.02 | 23.86 | 208,000 |
16 Jan 2024 | 24.30 | 24.41 | 24.16 | 24.21 | 24.05 | 167,700 |
12 Jan 2024 | 24.71 | 24.76 | 24.61 | 24.68 | 24.52 | 72,700 |
11 Jan 2024 | 24.56 | 24.57 | 24.33 | 24.50 | 24.34 | 91,200 |
10 Jan 2024 | 24.57 | 24.57 | 24.50 | 24.54 | 24.38 | 112,000 |
09 Jan 2024 | 24.58 | 24.58 | 24.46 | 24.48 | 24.32 | 133,500 |
08 Jan 2024 | 24.47 | 24.69 | 24.47 | 24.64 | 24.48 | 128,100 |
05 Jan 2024 | 24.50 | 24.68 | 24.42 | 24.54 | 24.38 | 202,900 |
04 Jan 2024 | 24.48 | 24.59 | 24.44 | 24.49 | 24.33 | 98,200 |
03 Jan 2024 | 24.40 | 24.47 | 24.32 | 24.41 | 24.25 | 230,800 |
02 Jan 2024 | 24.46 | 24.58 | 24.41 | 24.46 | 24.30 | 142,200 |
29 Dec 2023 | 24.62 | 24.68 | 24.56 | 24.59 | 24.43 | 91,200 |
28 Dec 2023 | 24.59 | 24.68 | 24.51 | 24.52 | 24.36 | 113,700 |
27 Dec 2023 | 24.51 | 24.60 | 24.47 | 24.53 | 24.37 | 366,000 |
26 Dec 2023 | 24.38 | 24.50 | 24.37 | 24.42 | 24.26 | 84,400 |
22 Dec 2023 | 24.34 | 24.39 | 24.25 | 24.33 | 24.17 | 88,700 |
21 Dec 2023 | 24.12 | 24.24 | 24.12 | 24.23 | 24.07 | 98,100 |
20 Dec 2023 | 24.06 | 24.14 | 23.85 | 23.85 | 23.69 | 155,000 |
19 Dec 2023 | 24.00 | 24.16 | 24.00 | 24.13 | 23.97 | 103,800 |
18 Dec 2023 | 23.97 | 24.03 | 23.89 | 23.94 | 23.78 | 89,700 |
15 Dec 2023 | 24.02 | 24.04 | 23.88 | 23.89 | 23.73 | 161,400 |
14 Dec 2023 | 24.11 | 24.24 | 24.07 | 24.15 | 23.99 | 206,100 |
13 Dec 2023 | 23.62 | 23.97 | 23.52 | 23.97 | 23.81 | 171,300 |
12 Dec 2023 | 23.56 | 23.62 | 23.49 | 23.59 | 23.43 | 296,500 |
11 Dec 2023 | 23.51 | 23.57 | 23.47 | 23.56 | 23.40 | 116,800 |
08 Dec 2023 | 23.55 | 23.61 | 23.46 | 23.56 | 23.40 | 142,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |