Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 25.26 | 25.26 | 25.26 | 25.25 | 25.25 | 21,609 |
30 Apr 2024 | 25.13 | 25.36 | 24.86 | 25.25 | 25.25 | 1,110,107 |
29 Apr 2024 | 24.96 | 25.32 | 25.04 | 25.25 | 25.25 | 763,864 |
26 Apr 2024 | 24.98 | 25.14 | 24.90 | 25.02 | 25.02 | 178,279 |
25 Apr 2024 | 24.86 | 25.24 | 24.72 | 24.82 | 24.82 | 368,846 |
24 Apr 2024 | 25.05 | 25.02 | 24.82 | 24.91 | 24.91 | 446,742 |
23 Apr 2024 | 24.96 | 25.14 | 24.84 | 25.02 | 25.02 | 461,483 |
22 Apr 2024 | 24.75 | 24.94 | 24.44 | 24.85 | 24.85 | 702,164 |
19 Apr 2024 | 24.29 | 24.60 | 24.04 | 24.57 | 24.57 | 282,172 |
18 Apr 2024 | 24.14 | 24.43 | 23.88 | 24.44 | 24.44 | 2,028,055 |
17 Apr 2024 | 23.89 | 24.42 | 23.76 | 24.08 | 24.08 | 2,044,670 |
16 Apr 2024 | 23.91 | 24.02 | 23.64 | 23.83 | 23.83 | 1,668,037 |
15 Apr 2024 | 24.00 | 24.24 | 23.66 | 24.12 | 24.12 | 291,616 |
12 Apr 2024 | 23.85 | 24.08 | 23.60 | 23.80 | 23.80 | 92,716 |
11 Apr 2024 | 23.81 | 23.88 | 23.44 | 23.76 | 23.76 | 186,054 |
10 Apr 2024 | 23.93 | 24.16 | 23.58 | 23.73 | 23.73 | 359,915 |
09 Apr 2024 | 23.51 | 23.92 | 23.36 | 23.77 | 23.77 | 242,427 |
08 Apr 2024 | 23.51 | 23.72 | 23.32 | 23.65 | 23.65 | 572,306 |
05 Apr 2024 | 23.38 | 23.48 | 22.92 | 23.42 | 23.42 | 299,810 |
04 Apr 2024 | 23.41 | 23.68 | 23.28 | 23.61 | 23.61 | 1,074,242 |
03 Apr 2024 | 23.64 | 23.76 | 23.28 | 23.29 | 23.29 | 213,671 |
02 Apr 2024 | 24.21 | 24.16 | 23.68 | 23.73 | 23.73 | 2,884,287 |
28 Mar 2024 | 23.91 | 24.05 | 23.77 | 24.01 | 24.01 | 191,329 |
27 Mar 2024 | 23.77 | 23.95 | 23.68 | 23.88 | 23.88 | 413,621 |
26 Mar 2024 | 23.77 | 23.93 | 23.55 | 23.88 | 23.88 | 233,501 |
25 Mar 2024 | 23.49 | 23.74 | 23.33 | 23.64 | 23.64 | 3,167,368 |
22 Mar 2024 | 23.45 | 23.70 | 23.43 | 23.45 | 23.45 | 435,380 |
22 Mar 2024 | 0.9 Dividend | |||||
21 Mar 2024 | 24.15 | 24.40 | 23.87 | 24.28 | 23.38 | 148,505 |
20 Mar 2024 | 23.83 | 24.06 | 23.70 | 24.03 | 23.14 | 52,792 |
19 Mar 2024 | 23.87 | 24.04 | 23.80 | 23.91 | 23.02 | 336,566 |
18 Mar 2024 | 23.68 | 23.86 | 23.49 | 23.81 | 22.92 | 865,731 |
15 Mar 2024 | 23.87 | 23.96 | 23.64 | 23.67 | 22.80 | 350,578 |
14 Mar 2024 | 23.94 | 24.10 | 23.72 | 23.75 | 22.87 | 146,137 |
13 Mar 2024 | 24.01 | 24.20 | 23.79 | 23.95 | 23.07 | 97,192 |
12 Mar 2024 | 24.05 | 24.28 | 23.84 | 24.02 | 23.13 | 511,242 |
11 Mar 2024 | 23.74 | 23.99 | 23.54 | 23.89 | 23.00 | 853,297 |
08 Mar 2024 | 23.58 | 23.85 | 23.32 | 23.75 | 22.87 | 3,372,006 |
07 Mar 2024 | 23.45 | 23.87 | 23.38 | 23.59 | 22.72 | 238,751 |
06 Mar 2024 | 23.40 | 23.89 | 23.30 | 23.43 | 22.57 | 84,495 |
05 Mar 2024 | 23.46 | 23.60 | 23.28 | 23.42 | 22.55 | 131,946 |
04 Mar 2024 | 23.50 | 23.62 | 23.29 | 23.39 | 22.52 | 180,009 |
01 Mar 2024 | 23.46 | 23.65 | 23.28 | 23.43 | 22.57 | 155,571 |
29 Feb 2024 | 23.52 | 23.84 | 23.41 | 23.53 | 22.66 | 729,087 |
28 Feb 2024 | 24.18 | 24.33 | 23.33 | 23.52 | 22.65 | 1,217,164 |
27 Feb 2024 | 24.00 | 24.38 | 23.89 | 24.25 | 23.35 | 686,337 |
26 Feb 2024 | 24.07 | 24.24 | 23.87 | 24.15 | 23.25 | 350,443 |
23 Feb 2024 | 23.92 | 24.07 | 23.92 | 24.01 | 23.12 | 192,315 |
22 Feb 2024 | 23.91 | 24.13 | 23.74 | 24.03 | 23.14 | 853,683 |
21 Feb 2024 | 23.67 | 24.09 | 23.67 | 23.97 | 23.08 | 651,459 |
20 Feb 2024 | 23.69 | 23.70 | 23.54 | 23.65 | 22.77 | 116,376 |
19 Feb 2024 | 23.62 | 23.83 | 23.49 | 23.73 | 22.85 | 104,168 |
16 Feb 2024 | 23.25 | 23.82 | 23.24 | 23.76 | 22.88 | 301,003 |
15 Feb 2024 | 23.15 | 23.49 | 22.88 | 23.46 | 22.59 | 1,458,553 |
14 Feb 2024 | 23.13 | 23.09 | 22.69 | 22.73 | 21.89 | 694,275 |
13 Feb 2024 | 23.43 | 23.48 | 22.90 | 22.98 | 22.12 | 727,664 |
12 Feb 2024 | 23.33 | 23.55 | 23.13 | 23.46 | 22.59 | 547,723 |
09 Feb 2024 | 23.60 | 23.52 | 23.09 | 23.19 | 22.34 | 853,605 |
08 Feb 2024 | 23.69 | 23.77 | 23.41 | 23.50 | 22.62 | 412,991 |
07 Feb 2024 | 23.73 | 23.95 | 23.53 | 23.53 | 22.66 | 316,267 |
06 Feb 2024 | 23.75 | 23.87 | 23.46 | 23.79 | 22.91 | 474,664 |
05 Feb 2024 | 23.50 | 23.81 | 23.51 | 23.56 | 22.69 | 329,199 |
02 Feb 2024 | 23.60 | 23.95 | 23.49 | 23.50 | 22.62 | 941,857 |
01 Feb 2024 | 23.97 | 23.95 | 23.52 | 23.53 | 22.66 | 1,399,981 |
31 Jan 2024 | 24.20 | 24.32 | 23.88 | 24.14 | 23.25 | 78,257 |
30 Jan 2024 | 23.92 | 24.25 | 23.65 | 24.13 | 23.23 | 501,687 |
29 Jan 2024 | 23.75 | 23.89 | 23.58 | 23.83 | 22.95 | 642,186 |
26 Jan 2024 | 23.75 | 23.91 | 23.49 | 23.93 | 23.05 | 403,883 |
25 Jan 2024 | 23.45 | 23.69 | 23.34 | 23.67 | 22.79 | 158,133 |
24 Jan 2024 | 23.34 | 23.70 | 23.22 | 23.59 | 22.72 | 275,232 |
23 Jan 2024 | 23.65 | 23.83 | 23.32 | 23.33 | 22.46 | 593,460 |
22 Jan 2024 | 23.67 | 23.89 | 23.52 | 23.67 | 22.80 | 577,095 |
19 Jan 2024 | 23.66 | 23.96 | 23.47 | 23.51 | 22.64 | 855,490 |
18 Jan 2024 | 23.83 | 23.85 | 23.57 | 23.69 | 22.81 | 404,114 |
17 Jan 2024 | 24.00 | 24.35 | 23.58 | 23.72 | 22.84 | 419,290 |
16 Jan 2024 | 24.21 | 24.37 | 24.09 | 24.11 | 23.22 | 1,107,007 |
15 Jan 2024 | 24.38 | 24.46 | 24.19 | 24.26 | 23.37 | 881,350 |
12 Jan 2024 | 24.65 | 24.82 | 24.00 | 24.14 | 23.24 | 187,806 |
11 Jan 2024 | 24.75 | 24.75 | 24.48 | 24.53 | 23.63 | 318,986 |
10 Jan 2024 | 24.70 | 24.91 | 24.53 | 24.62 | 23.71 | 186,369 |
09 Jan 2024 | 24.75 | 25.01 | 24.65 | 24.75 | 23.84 | 817,997 |
08 Jan 2024 | 24.68 | 24.85 | 24.32 | 24.82 | 23.90 | 265,681 |
05 Jan 2024 | 24.69 | 24.77 | 24.45 | 24.75 | 23.84 | 320,866 |
04 Jan 2024 | 24.62 | 24.90 | 24.43 | 24.77 | 23.86 | 514,300 |
03 Jan 2024 | 24.87 | 24.93 | 24.51 | 24.57 | 23.66 | 274,135 |
02 Jan 2024 | 24.74 | 25.00 | 24.70 | 24.75 | 23.83 | 239,928 |
29 Dec 2023 | 24.89 | 25.03 | 24.68 | 24.84 | 23.92 | 65,683 |
28 Dec 2023 | 24.75 | 24.99 | 24.78 | 24.89 | 23.97 | 71,537 |
27 Dec 2023 | 24.74 | 24.95 | 24.75 | 24.92 | 24.00 | 218,161 |
22 Dec 2023 | 24.70 | 24.85 | 24.67 | 24.73 | 23.81 | 374,242 |
21 Dec 2023 | 24.55 | 24.76 | 24.40 | 24.65 | 23.73 | 732,557 |
20 Dec 2023 | 24.80 | 24.89 | 24.45 | 24.85 | 23.93 | 394,158 |
19 Dec 2023 | 24.41 | 24.78 | 24.28 | 24.67 | 23.76 | 976,263 |
18 Dec 2023 | 24.29 | 24.60 | 24.11 | 24.35 | 23.45 | 934,006 |
15 Dec 2023 | 24.70 | 25.04 | 24.28 | 24.35 | 23.45 | 441,934 |
14 Dec 2023 | 23.95 | 24.95 | 23.51 | 24.87 | 23.95 | 597,758 |
13 Dec 2023 | 23.50 | 23.78 | 23.32 | 23.72 | 22.84 | 633,203 |
12 Dec 2023 | 23.61 | 23.81 | 23.37 | 23.45 | 22.59 | 254,542 |
11 Dec 2023 | 23.58 | 23.75 | 23.43 | 23.56 | 22.69 | 1,398,455 |
08 Dec 2023 | 23.51 | 23.71 | 23.36 | 23.61 | 22.74 | 811,939 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |