Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 24.68 | 24.89 | 24.67 | 24.84 | 24.84 | 5,072 |
22 Apr 2024 | 24.73 | 24.75 | 24.40 | 24.62 | 24.62 | 4,763 |
19 Apr 2024 | 24.13 | 24.74 | 24.13 | 24.73 | 24.73 | 8,310 |
18 Apr 2024 | 24.48 | 24.50 | 24.32 | 24.32 | 24.32 | 6,743 |
17 Apr 2024 | 24.47 | 24.50 | 24.26 | 24.44 | 24.44 | 5,553 |
16 Apr 2024 | 23.86 | 24.49 | 23.86 | 24.10 | 24.10 | 10,406 |
15 Apr 2024 | 24.35 | 24.44 | 23.83 | 23.83 | 23.83 | 14,521 |
12 Apr 2024 | 24.28 | 24.44 | 24.28 | 24.44 | 24.44 | 4,618 |
12 Apr 2024 | 0.492188 Dividend | |||||
11 Apr 2024 | 24.61 | 24.83 | 24.60 | 24.60 | 24.11 | 4,772 |
10 Apr 2024 | 25.01 | 25.01 | 24.21 | 24.51 | 24.02 | 15,559 |
09 Apr 2024 | 25.00 | 25.00 | 24.98 | 24.99 | 24.49 | 3,537 |
08 Apr 2024 | 25.00 | 25.10 | 24.97 | 24.97 | 24.47 | 8,966 |
05 Apr 2024 | 25.02 | 25.05 | 25.01 | 25.02 | 24.52 | 7,324 |
04 Apr 2024 | 25.02 | 25.04 | 24.98 | 25.04 | 24.54 | 4,079 |
03 Apr 2024 | 25.00 | 25.06 | 25.00 | 25.04 | 24.54 | 9,947 |
02 Apr 2024 | 25.00 | 25.04 | 24.85 | 25.04 | 24.54 | 9,080 |
01 Apr 2024 | 25.04 | 25.17 | 25.02 | 25.02 | 24.52 | 14,954 |
28 Mar 2024 | 25.00 | 25.25 | 25.00 | 25.12 | 24.62 | 12,501 |
27 Mar 2024 | 25.09 | 25.14 | 25.00 | 25.02 | 24.52 | 18,975 |
26 Mar 2024 | 25.14 | 25.22 | 25.00 | 25.09 | 24.59 | 14,001 |
25 Mar 2024 | 25.16 | 25.18 | 25.03 | 25.09 | 24.59 | 14,408 |
22 Mar 2024 | 25.16 | 25.25 | 25.15 | 25.16 | 24.66 | 7,983 |
21 Mar 2024 | 25.25 | 25.36 | 25.15 | 25.20 | 24.70 | 16,048 |
20 Mar 2024 | 25.15 | 25.38 | 25.15 | 25.34 | 24.83 | 7,343 |
19 Mar 2024 | 25.29 | 25.30 | 25.15 | 25.15 | 24.65 | 6,930 |
18 Mar 2024 | 25.05 | 25.40 | 25.05 | 25.20 | 24.70 | 6,493 |
15 Mar 2024 | 25.26 | 25.69 | 25.15 | 25.15 | 24.65 | 4,396 |
14 Mar 2024 | 25.29 | 25.33 | 25.20 | 25.22 | 24.71 | 1,362 |
13 Mar 2024 | 25.44 | 25.48 | 25.26 | 25.26 | 24.75 | 5,091 |
12 Mar 2024 | 25.20 | 25.46 | 25.20 | 25.46 | 24.95 | 2,764 |
11 Mar 2024 | 25.25 | 25.25 | 25.22 | 25.23 | 24.72 | 5,806 |
08 Mar 2024 | 25.38 | 25.50 | 25.29 | 25.29 | 24.78 | 2,671 |
07 Mar 2024 | 25.30 | 25.64 | 25.30 | 25.47 | 24.96 | 10,034 |
06 Mar 2024 | 25.25 | 25.48 | 25.20 | 25.22 | 24.72 | 9,013 |
05 Mar 2024 | 25.12 | 25.29 | 25.12 | 25.15 | 24.65 | 4,542 |
04 Mar 2024 | 25.30 | 25.30 | 25.12 | 25.12 | 24.62 | 10,136 |
01 Mar 2024 | 25.10 | 25.30 | 25.10 | 25.26 | 24.75 | 3,311 |
29 Feb 2024 | 25.10 | 25.31 | 25.04 | 25.15 | 24.65 | 4,632 |
28 Feb 2024 | 25.00 | 25.35 | 25.00 | 25.29 | 24.79 | 8,113 |
27 Feb 2024 | 25.26 | 25.26 | 25.10 | 25.15 | 24.65 | 4,987 |
26 Feb 2024 | 25.36 | 25.45 | 25.07 | 25.11 | 24.61 | 5,627 |
23 Feb 2024 | 25.27 | 25.49 | 25.27 | 25.49 | 24.98 | 6,032 |
22 Feb 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 24.80 | 1,647 |
21 Feb 2024 | 25.10 | 25.42 | 25.09 | 25.30 | 24.79 | 6,096 |
20 Feb 2024 | 25.48 | 25.48 | 25.07 | 25.20 | 24.70 | 5,388 |
16 Feb 2024 | 25.24 | 25.25 | 25.15 | 25.23 | 24.72 | 6,130 |
15 Feb 2024 | 25.38 | 25.50 | 25.04 | 25.31 | 24.80 | 4,743 |
14 Feb 2024 | 25.22 | 25.40 | 25.11 | 25.22 | 24.72 | 3,712 |
13 Feb 2024 | 25.00 | 25.29 | 24.99 | 25.24 | 24.74 | 5,676 |
12 Feb 2024 | 25.10 | 25.17 | 25.00 | 25.05 | 24.55 | 5,404 |
09 Feb 2024 | 25.03 | 25.36 | 25.02 | 25.06 | 24.56 | 5,987 |
08 Feb 2024 | 25.15 | 25.35 | 25.10 | 25.20 | 24.70 | 3,364 |
07 Feb 2024 | 25.25 | 25.46 | 25.10 | 25.39 | 24.88 | 4,145 |
06 Feb 2024 | 24.84 | 25.24 | 24.84 | 25.00 | 24.50 | 3,844 |
05 Feb 2024 | 25.04 | 25.10 | 24.67 | 24.75 | 24.25 | 15,180 |
02 Feb 2024 | 25.25 | 25.25 | 24.97 | 24.97 | 24.47 | 2,649 |
01 Feb 2024 | 25.20 | 25.40 | 25.01 | 25.25 | 24.74 | 2,671 |
31 Jan 2024 | 25.30 | 25.34 | 25.10 | 25.10 | 24.60 | 9,701 |
30 Jan 2024 | 25.27 | 25.30 | 25.14 | 25.22 | 24.72 | 12,044 |
29 Jan 2024 | 25.11 | 25.20 | 25.03 | 25.13 | 24.63 | 3,654 |
26 Jan 2024 | 25.20 | 25.20 | 24.86 | 24.94 | 24.44 | 6,020 |
25 Jan 2024 | 24.85 | 25.20 | 24.76 | 25.12 | 24.62 | 14,972 |
24 Jan 2024 | 25.00 | 25.00 | 24.87 | 24.94 | 24.45 | 7,172 |
23 Jan 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.50 | 1,724 |
22 Jan 2024 | 25.10 | 25.10 | 24.95 | 25.00 | 24.50 | 3,307 |
19 Jan 2024 | 24.99 | 25.00 | 24.90 | 24.97 | 24.47 | 6,973 |
18 Jan 2024 | 25.09 | 25.11 | 25.02 | 25.06 | 24.56 | 4,557 |
17 Jan 2024 | 25.20 | 25.20 | 25.10 | 25.10 | 24.60 | 1,243 |
16 Jan 2024 | 25.09 | 25.20 | 25.06 | 25.20 | 24.70 | 6,321 |
12 Jan 2024 | 25.11 | 25.11 | 24.98 | 25.05 | 24.55 | 4,261 |
11 Jan 2024 | 24.87 | 25.11 | 24.87 | 25.11 | 24.61 | 4,322 |
11 Jan 2024 | 0.492188 Dividend | |||||
10 Jan 2024 | 25.22 | 25.37 | 25.10 | 25.37 | 24.38 | 7,735 |
09 Jan 2024 | 25.34 | 25.34 | 25.15 | 25.22 | 24.24 | 1,521 |
08 Jan 2024 | 25.10 | 25.24 | 25.10 | 25.23 | 24.25 | 4,905 |
05 Jan 2024 | 25.13 | 25.13 | 25.00 | 25.11 | 24.13 | 3,854 |
04 Jan 2024 | 25.00 | 25.13 | 24.95 | 25.13 | 24.15 | 7,535 |
03 Jan 2024 | 24.98 | 25.00 | 24.84 | 25.00 | 24.02 | 6,343 |
02 Jan 2024 | 24.99 | 24.99 | 24.88 | 24.98 | 24.01 | 6,993 |
29 Dec 2023 | 24.99 | 25.00 | 24.75 | 24.94 | 23.97 | 15,643 |
28 Dec 2023 | 24.95 | 25.00 | 24.75 | 25.00 | 24.02 | 8,348 |
27 Dec 2023 | 25.00 | 25.00 | 24.83 | 25.00 | 24.02 | 9,773 |
26 Dec 2023 | 24.88 | 24.97 | 24.87 | 24.95 | 23.98 | 8,249 |
22 Dec 2023 | 25.00 | 25.00 | 24.90 | 25.00 | 24.02 | 2,626 |
21 Dec 2023 | 24.79 | 24.99 | 24.78 | 24.99 | 24.01 | 9,530 |
20 Dec 2023 | 24.56 | 24.91 | 24.55 | 24.84 | 23.87 | 8,671 |
19 Dec 2023 | 24.51 | 24.79 | 24.51 | 24.55 | 23.59 | 8,857 |
18 Dec 2023 | 24.71 | 24.82 | 24.65 | 24.67 | 23.71 | 7,247 |
15 Dec 2023 | 24.60 | 24.85 | 24.60 | 24.80 | 23.83 | 4,710 |
14 Dec 2023 | 24.90 | 24.90 | 24.65 | 24.65 | 23.69 | 6,619 |
13 Dec 2023 | 24.62 | 24.85 | 24.61 | 24.61 | 23.65 | 7,270 |
12 Dec 2023 | 24.70 | 24.72 | 24.60 | 24.70 | 23.74 | 5,299 |
11 Dec 2023 | 24.43 | 24.71 | 24.43 | 24.71 | 23.75 | 3,063 |
08 Dec 2023 | 24.50 | 24.83 | 24.46 | 24.54 | 23.58 | 6,973 |
07 Dec 2023 | 24.50 | 24.50 | 24.40 | 24.40 | 23.45 | 2,514 |
06 Dec 2023 | 24.55 | 24.59 | 24.29 | 24.37 | 23.42 | 2,104 |
05 Dec 2023 | 24.30 | 24.53 | 24.25 | 24.30 | 23.35 | 5,025 |
04 Dec 2023 | 24.31 | 24.57 | 24.31 | 24.40 | 23.45 | 5,871 |
01 Dec 2023 | 24.57 | 24.77 | 24.55 | 24.59 | 23.63 | 3,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |