Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 24.60 | 24.97 | 24.48 | 24.89 | 24.89 | 87,815 |
17 Apr 2024 | 24.58 | 24.75 | 24.58 | 24.61 | 24.61 | 10,481 |
16 Apr 2024 | 24.41 | 24.70 | 24.34 | 24.58 | 24.58 | 14,710 |
15 Apr 2024 | 24.50 | 24.60 | 24.43 | 24.50 | 24.50 | 12,224 |
12 Apr 2024 | 24.50 | 24.51 | 24.48 | 24.50 | 24.50 | 15,160 |
11 Apr 2024 | 24.56 | 24.58 | 24.51 | 24.52 | 24.52 | 4,022 |
10 Apr 2024 | 24.51 | 24.56 | 24.51 | 24.56 | 24.56 | 14,283 |
09 Apr 2024 | 24.53 | 24.61 | 24.51 | 24.60 | 24.60 | 3,482 |
08 Apr 2024 | 24.60 | 24.65 | 24.51 | 24.60 | 24.60 | 3,872 |
05 Apr 2024 | 24.60 | 24.60 | 24.55 | 24.60 | 24.60 | 4,036 |
04 Apr 2024 | 24.55 | 24.58 | 24.50 | 24.50 | 24.50 | 3,391 |
03 Apr 2024 | 24.61 | 24.70 | 24.58 | 24.58 | 24.58 | 739 |
02 Apr 2024 | 24.49 | 24.56 | 24.49 | 24.51 | 24.51 | 983 |
01 Apr 2024 | 24.31 | 24.51 | 24.31 | 24.51 | 24.51 | 5,299 |
28 Mar 2024 | 24.49 | 24.50 | 24.43 | 24.43 | 24.43 | 1,754 |
27 Mar 2024 | 24.34 | 24.56 | 24.27 | 24.51 | 24.51 | 12,545 |
27 Mar 2024 | 0.515625 Dividend | |||||
26 Mar 2024 | 24.63 | 24.63 | 24.54 | 24.62 | 24.10 | 1,002 |
25 Mar 2024 | 24.34 | 24.67 | 24.34 | 24.67 | 24.16 | 1,628 |
22 Mar 2024 | 24.50 | 24.60 | 24.48 | 24.51 | 24.00 | 1,784 |
21 Mar 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 23.99 | 2,914 |
20 Mar 2024 | 24.66 | 24.66 | 24.50 | 24.57 | 24.05 | 2,741 |
19 Mar 2024 | 24.50 | 24.60 | 24.50 | 24.60 | 24.08 | 8,050 |
18 Mar 2024 | 24.50 | 24.58 | 24.50 | 24.51 | 24.00 | 781 |
15 Mar 2024 | 24.25 | 24.55 | 24.25 | 24.54 | 24.03 | 3,965 |
14 Mar 2024 | 24.43 | 24.50 | 24.25 | 24.49 | 23.98 | 5,739 |
13 Mar 2024 | 24.21 | 24.40 | 24.20 | 24.38 | 23.87 | 14,505 |
12 Mar 2024 | 24.17 | 24.24 | 24.07 | 24.20 | 23.69 | 16,460 |
11 Mar 2024 | 24.06 | 24.28 | 24.05 | 24.10 | 23.60 | 16,117 |
08 Mar 2024 | 24.25 | 24.30 | 23.99 | 23.99 | 23.49 | 21,923 |
07 Mar 2024 | 24.25 | 24.39 | 24.20 | 24.25 | 23.74 | 11,659 |
06 Mar 2024 | 24.25 | 24.40 | 24.22 | 24.27 | 23.76 | 2,623 |
05 Mar 2024 | 24.20 | 24.20 | 24.19 | 24.20 | 23.69 | 2,362 |
04 Mar 2024 | 24.20 | 24.24 | 24.10 | 24.20 | 23.69 | 6,399 |
01 Mar 2024 | 24.24 | 24.31 | 24.23 | 24.28 | 23.77 | 6,464 |
29 Feb 2024 | 24.35 | 24.35 | 24.21 | 24.21 | 23.70 | 1,679 |
28 Feb 2024 | 24.20 | 24.30 | 24.04 | 24.30 | 23.79 | 19,494 |
27 Feb 2024 | 24.15 | 24.20 | 24.11 | 24.20 | 23.69 | 10,123 |
26 Feb 2024 | 24.10 | 24.20 | 24.10 | 24.15 | 23.64 | 10,248 |
23 Feb 2024 | 24.01 | 24.13 | 24.01 | 24.06 | 23.56 | 1,662 |
22 Feb 2024 | 24.07 | 24.10 | 24.03 | 24.05 | 23.55 | 1,961 |
21 Feb 2024 | 23.97 | 24.00 | 23.97 | 24.00 | 23.50 | 797 |
20 Feb 2024 | 24.04 | 24.10 | 24.00 | 24.05 | 23.55 | 4,353 |
16 Feb 2024 | 24.23 | 24.23 | 23.98 | 24.01 | 23.51 | 721 |
15 Feb 2024 | 23.96 | 24.25 | 23.90 | 24.22 | 23.71 | 4,831 |
14 Feb 2024 | 23.85 | 23.91 | 23.85 | 23.91 | 23.41 | 2,057 |
13 Feb 2024 | 23.87 | 23.87 | 23.75 | 23.77 | 23.27 | 7,322 |
12 Feb 2024 | 23.91 | 24.25 | 23.85 | 23.85 | 23.35 | 5,337 |
09 Feb 2024 | 23.92 | 24.10 | 23.90 | 24.04 | 23.54 | 2,992 |
08 Feb 2024 | 24.07 | 24.12 | 23.88 | 23.88 | 23.38 | 1,588 |
07 Feb 2024 | 24.10 | 24.19 | 24.09 | 24.15 | 23.64 | 1,572 |
06 Feb 2024 | 23.89 | 24.25 | 23.89 | 24.10 | 23.60 | 2,136 |
05 Feb 2024 | 24.03 | 24.03 | 23.85 | 23.98 | 23.48 | 4,962 |
02 Feb 2024 | 24.20 | 24.25 | 24.08 | 24.08 | 23.58 | 3,081 |
01 Feb 2024 | 24.15 | 24.24 | 24.10 | 24.13 | 23.62 | 4,770 |
31 Jan 2024 | 24.10 | 24.20 | 24.10 | 24.13 | 23.62 | 4,563 |
30 Jan 2024 | 24.08 | 24.11 | 24.08 | 24.10 | 23.60 | 2,835 |
29 Jan 2024 | 23.98 | 24.29 | 23.92 | 24.29 | 23.78 | 2,879 |
26 Jan 2024 | 23.80 | 23.98 | 23.80 | 23.87 | 23.37 | 5,036 |
25 Jan 2024 | 23.66 | 23.80 | 23.66 | 23.79 | 23.29 | 3,406 |
24 Jan 2024 | 23.55 | 23.55 | 23.45 | 23.50 | 23.01 | 2,337 |
23 Jan 2024 | 23.64 | 23.64 | 23.55 | 23.55 | 23.06 | 584 |
22 Jan 2024 | 23.62 | 23.64 | 23.56 | 23.63 | 23.14 | 1,238 |
19 Jan 2024 | 23.25 | 23.60 | 23.25 | 23.57 | 23.08 | 2,050 |
18 Jan 2024 | 23.45 | 23.45 | 23.27 | 23.27 | 22.78 | 5,620 |
17 Jan 2024 | 23.45 | 23.60 | 23.30 | 23.60 | 23.11 | 9,646 |
16 Jan 2024 | 23.60 | 23.60 | 23.42 | 23.60 | 23.11 | 5,794 |
12 Jan 2024 | 23.37 | 23.60 | 23.34 | 23.60 | 23.11 | 995 |
11 Jan 2024 | 23.20 | 23.60 | 23.20 | 23.60 | 23.11 | 3,281 |
10 Jan 2024 | 23.48 | 23.54 | 23.40 | 23.50 | 23.01 | 4,551 |
09 Jan 2024 | 23.35 | 23.50 | 23.11 | 23.40 | 22.91 | 683,121 |
08 Jan 2024 | 23.16 | 23.25 | 23.16 | 23.25 | 22.76 | 785 |
05 Jan 2024 | 23.38 | 23.63 | 23.25 | 23.26 | 22.77 | 2,624 |
04 Jan 2024 | 23.35 | 23.42 | 22.97 | 23.35 | 22.86 | 36,861 |
03 Jan 2024 | 23.48 | 23.50 | 23.06 | 23.35 | 22.86 | 11,506 |
02 Jan 2024 | 23.45 | 23.45 | 23.19 | 23.25 | 22.76 | 4,626 |
29 Dec 2023 | 23.28 | 23.50 | 23.19 | 23.27 | 22.78 | 7,391 |
28 Dec 2023 | 23.24 | 23.35 | 23.16 | 23.28 | 22.79 | 4,082 |
28 Dec 2023 | 0.515625 Dividend | |||||
27 Dec 2023 | 23.57 | 23.63 | 23.30 | 23.62 | 22.62 | 7,064 |
26 Dec 2023 | 23.66 | 23.69 | 23.66 | 23.69 | 22.69 | 1,349 |
22 Dec 2023 | 23.40 | 23.70 | 23.35 | 23.70 | 22.70 | 8,226 |
21 Dec 2023 | 23.43 | 23.54 | 23.30 | 23.30 | 22.31 | 7,351 |
20 Dec 2023 | 23.30 | 23.50 | 23.27 | 23.30 | 22.31 | 13,632 |
19 Dec 2023 | 23.25 | 23.80 | 23.25 | 23.33 | 22.34 | 23,625 |
18 Dec 2023 | 23.10 | 23.97 | 23.00 | 23.00 | 22.03 | 7,170 |
15 Dec 2023 | 22.85 | 23.35 | 22.85 | 23.00 | 22.03 | 5,801 |
14 Dec 2023 | 22.95 | 22.95 | 22.80 | 22.85 | 21.88 | 2,786 |
13 Dec 2023 | 22.77 | 22.78 | 22.68 | 22.78 | 21.82 | 5,149 |
12 Dec 2023 | 22.55 | 22.93 | 22.55 | 22.92 | 21.95 | 1,697 |
11 Dec 2023 | 22.54 | 22.76 | 22.46 | 22.65 | 21.69 | 15,981 |
08 Dec 2023 | 22.25 | 22.47 | 22.22 | 22.46 | 21.51 | 8,567 |
07 Dec 2023 | 22.37 | 22.47 | 22.05 | 22.40 | 21.45 | 17,583 |
06 Dec 2023 | 22.23 | 22.34 | 22.05 | 22.22 | 21.28 | 4,357 |
05 Dec 2023 | 22.49 | 22.49 | 22.19 | 22.35 | 21.40 | 7,544 |
04 Dec 2023 | 22.00 | 22.15 | 21.96 | 22.02 | 21.09 | 6,335 |
01 Dec 2023 | 21.80 | 22.00 | 21.65 | 21.96 | 21.03 | 11,450 |
30 Nov 2023 | 21.58 | 21.95 | 21.58 | 21.75 | 20.83 | 12,794 |
29 Nov 2023 | 21.77 | 21.89 | 21.54 | 21.71 | 20.80 | 6,938 |
28 Nov 2023 | 21.42 | 21.95 | 21.42 | 21.55 | 20.64 | 4,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |