Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.96 | 23.84 | 23.84 | 23.84 | 23.84 | 30 |
24 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
23 Apr 2024 | 23.83 | 23.83 | 22.98 | 22.98 | 22.98 | 1,200 |
22 Apr 2024 | 22.80 | 23.07 | 22.80 | 23.07 | 23.07 | 3,600 |
19 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 300 |
18 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
17 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 100 |
16 Apr 2024 | 22.38 | 22.64 | 22.22 | 22.64 | 22.64 | 1,100 |
15 Apr 2024 | 22.53 | 22.53 | 22.30 | 22.30 | 22.30 | 161,100 |
12 Apr 2024 | 23.10 | 23.10 | 22.52 | 22.59 | 22.59 | 2,400 |
11 Apr 2024 | 23.70 | 23.70 | 22.61 | 22.61 | 22.61 | 5,100 |
11 Apr 2024 | 0.827 Dividend | |||||
10 Apr 2024 | 24.27 | 24.33 | 24.24 | 24.24 | 23.41 | 600 |
09 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.23 | 2,000 |
08 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.88 | 8,400 |
05 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.33 | - |
04 Apr 2024 | 24.06 | 24.15 | 24.04 | 24.15 | 23.33 | 3,200 |
03 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 22.86 | 1,700 |
02 Apr 2024 | 23.90 | 24.08 | 23.90 | 24.08 | 23.26 | 4,100 |
01 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.08 | 300 |
28 Mar 2024 | 24.36 | 24.36 | 24.17 | 24.17 | 23.35 | 19,500 |
27 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.24 | - |
26 Mar 2024 | 24.08 | 24.08 | 24.06 | 24.06 | 23.24 | 1,500 |
25 Mar 2024 | 23.72 | 23.91 | 23.72 | 23.91 | 23.09 | 4,800 |
22 Mar 2024 | 23.63 | 23.97 | 23.55 | 23.97 | 23.15 | 3,400 |
21 Mar 2024 | 23.88 | 23.94 | 23.80 | 23.80 | 22.99 | 3,100 |
20 Mar 2024 | 23.55 | 23.55 | 23.28 | 23.28 | 22.49 | 900 |
19 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 22.95 | 2,000 |
18 Mar 2024 | 23.89 | 23.89 | 23.65 | 23.65 | 22.84 | 1,200 |
15 Mar 2024 | 23.85 | 24.19 | 23.48 | 24.19 | 23.36 | 9,300 |
14 Mar 2024 | 23.42 | 23.46 | 23.42 | 23.46 | 22.66 | 400 |
13 Mar 2024 | 23.27 | 23.59 | 23.27 | 23.59 | 22.79 | 10,200 |
12 Mar 2024 | 23.73 | 23.77 | 23.73 | 23.77 | 22.96 | 121,200 |
11 Mar 2024 | 23.94 | 23.94 | 23.84 | 23.84 | 23.03 | 135,800 |
08 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.39 | 20,400 |
07 Mar 2024 | 24.19 | 24.23 | 24.11 | 24.22 | 23.39 | 1,100 |
06 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.47 | 28,800 |
05 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.11 | 11,000 |
04 Mar 2024 | 23.96 | 23.96 | 23.77 | 23.93 | 23.11 | 103,400 |
01 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 23.88 | 30,100 |
29 Feb 2024 | 23.82 | 23.82 | 23.78 | 23.78 | 22.97 | 36,500 |
28 Feb 2024 | 23.86 | 23.88 | 23.81 | 23.85 | 23.04 | 89,200 |
27 Feb 2024 | 23.97 | 24.17 | 23.80 | 23.80 | 22.99 | 700 |
26 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.37 | - |
23 Feb 2024 | 23.92 | 24.20 | 23.92 | 24.20 | 23.37 | 2,300 |
22 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.53 | 800 |
21 Feb 2024 | 23.94 | 23.94 | 23.82 | 23.82 | 23.01 | 1,100 |
20 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.37 | 200 |
16 Feb 2024 | 23.82 | 24.07 | 23.82 | 24.06 | 23.24 | 5,000 |
15 Feb 2024 | 23.45 | 23.80 | 23.45 | 23.80 | 22.99 | 11,900 |
14 Feb 2024 | 23.60 | 23.65 | 23.43 | 23.43 | 22.63 | 4,100 |
13 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.89 | 400 |
12 Feb 2024 | 24.03 | 24.03 | 23.80 | 23.80 | 22.99 | 1,700 |
09 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 22.82 | 500 |
08 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.99 | 1,600 |
07 Feb 2024 | 24.25 | 24.25 | 23.73 | 23.73 | 22.92 | 700 |
06 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 23.73 | 400 |
05 Feb 2024 | 24.36 | 24.48 | 24.36 | 24.48 | 23.64 | 4,900 |
02 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.41 | 300 |
01 Feb 2024 | 24.69 | 24.69 | 24.35 | 24.35 | 23.52 | 800 |
31 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 23.90 | 1,100 |
30 Jan 2024 | 24.91 | 24.91 | 24.62 | 24.62 | 23.78 | 30,500 |
29 Jan 2024 | 24.87 | 24.95 | 24.69 | 24.95 | 24.10 | 900 |
26 Jan 2024 | 24.81 | 25.26 | 24.81 | 25.23 | 24.37 | 13,400 |
25 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.17 | 1,900 |
24 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.35 | 300 |
23 Jan 2024 | 24.87 | 25.40 | 24.87 | 25.13 | 24.27 | 800 |
22 Jan 2024 | 25.27 | 25.48 | 25.12 | 25.12 | 24.26 | 19,400 |
19 Jan 2024 | 25.02 | 25.29 | 24.87 | 24.97 | 24.12 | 23,900 |
18 Jan 2024 | 24.71 | 24.90 | 24.50 | 24.90 | 24.05 | 2,100 |
17 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.48 | 17,500 |
16 Jan 2024 | 24.60 | 24.85 | 24.60 | 24.69 | 23.85 | 1,300 |
12 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 23.85 | 400 |
11 Jan 2024 | 24.53 | 24.62 | 24.31 | 24.31 | 23.48 | 600 |
10 Jan 2024 | 24.69 | 24.69 | 24.58 | 24.58 | 23.74 | 800 |
09 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 23.85 | 4,700 |
08 Jan 2024 | 24.43 | 24.68 | 24.43 | 24.60 | 23.76 | 12,700 |
05 Jan 2024 | 24.71 | 24.71 | 24.55 | 24.55 | 23.71 | 89,000 |
04 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.82 | 1,300 |
03 Jan 2024 | 24.31 | 24.42 | 24.31 | 24.42 | 23.59 | 1,600 |
02 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.36 | 600 |
29 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 22.93 | - |
28 Dec 2023 | 24.23 | 24.23 | 23.74 | 23.74 | 22.93 | 1,500 |
27 Dec 2023 | 24.83 | 24.83 | 23.95 | 24.29 | 23.46 | 10,500 |
26 Dec 2023 | 24.34 | 24.34 | 23.75 | 23.75 | 22.94 | 1,600 |
22 Dec 2023 | 24.62 | 24.62 | 23.68 | 23.90 | 23.08 | 1,700 |
21 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.08 | 1,600 |
20 Dec 2023 | 23.41 | 23.41 | 23.25 | 23.25 | 22.46 | 1,100 |
19 Dec 2023 | 23.27 | 23.28 | 23.23 | 23.28 | 22.49 | 14,500 |
18 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.70 | - |
15 Dec 2023 | 23.38 | 23.71 | 23.38 | 23.50 | 22.70 | 7,200 |
14 Dec 2023 | 23.76 | 24.02 | 23.76 | 24.02 | 23.20 | 2,500 |
13 Dec 2023 | 24.25 | 24.56 | 24.25 | 24.56 | 23.72 | 3,200 |
12 Dec 2023 | 24.62 | 24.82 | 24.54 | 24.82 | 23.97 | 600 |
11 Dec 2023 | 24.50 | 24.50 | 24.20 | 24.20 | 23.37 | 2,600 |
08 Dec 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 23.48 | 94,200 |
07 Dec 2023 | 24.02 | 24.30 | 24.02 | 24.30 | 23.47 | 900 |
06 Dec 2023 | 24.50 | 24.50 | 24.25 | 24.48 | 23.64 | 76,700 |
05 Dec 2023 | 24.37 | 24.37 | 24.22 | 24.22 | 23.39 | 1,800 |
04 Dec 2023 | 24.50 | 24.50 | 24.34 | 24.34 | 23.51 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |