Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 40 |
25 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
24 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
23 Apr 2024 | 23.38 | 23.38 | 23.37 | 23.39 | 23.39 | 2,600 |
22 Apr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
19 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 479 |
18 Apr 2024 | 23.39 | 23.39 | 23.27 | 23.28 | 23.28 | 3,164 |
17 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.28 | 23.28 | 1,232 |
16 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.25 | 23.25 | 1,496 |
15 Apr 2024 | 23.51 | 23.51 | 23.36 | 23.33 | 23.33 | 126 |
12 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
11 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
10 Apr 2024 | 23.58 | 23.62 | 23.58 | 23.57 | 23.57 | 750 |
09 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
08 Apr 2024 | 23.58 | 23.58 | 23.55 | 23.62 | 23.62 | 57,545 |
05 Apr 2024 | 23.75 | 23.75 | 23.70 | 23.67 | 23.67 | 2,842 |
04 Apr 2024 | 23.67 | 23.68 | 23.67 | 23.72 | 23.72 | 36 |
03 Apr 2024 | 23.67 | 23.67 | 23.64 | 23.65 | 23.65 | 14,768 |
02 Apr 2024 | 23.75 | 23.80 | 23.53 | 23.67 | 23.67 | 28,786 |
28 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 13,596 |
27 Mar 2024 | 23.83 | 23.89 | 23.83 | 23.89 | 23.89 | 5,898 |
26 Mar 2024 | 23.80 | 23.81 | 23.79 | 23.81 | 23.81 | 74,963 |
25 Mar 2024 | 23.91 | 23.91 | 23.85 | 23.87 | 23.87 | 144,040 |
22 Mar 2024 | 23.86 | 23.87 | 23.86 | 23.87 | 23.87 | 1,430 |
21 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 421 |
20 Mar 2024 | 23.72 | 23.72 | 23.68 | 23.70 | 23.70 | 4,883 |
19 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
18 Mar 2024 | 23.68 | 23.68 | 23.65 | 23.67 | 23.67 | 65,082 |
15 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
14 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
13 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
12 Mar 2024 | 23.97 | 23.98 | 23.97 | 23.87 | 23.87 | 2,919 |
11 Mar 2024 | 23.92 | 23.93 | 23.91 | 23.92 | 23.92 | 6,442 |
08 Mar 2024 | 23.92 | 23.94 | 23.92 | 23.92 | 23.92 | 1,193 |
07 Mar 2024 | 23.84 | 23.92 | 23.82 | 23.89 | 23.89 | 13,275 |
06 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.87 | 23.87 | 400 |
05 Mar 2024 | 23.71 | 23.79 | 23.71 | 23.79 | 23.79 | 4,654 |
04 Mar 2024 | 23.78 | 23.79 | 23.69 | 23.70 | 23.70 | 79,619 |
01 Mar 2024 | 23.69 | 23.74 | 23.67 | 23.68 | 23.68 | 19,278 |
29 Feb 2024 | 23.69 | 23.76 | 23.69 | 23.76 | 23.76 | 13,022 |
28 Feb 2024 | 23.61 | 23.63 | 23.61 | 23.58 | 23.58 | 2,839 |
27 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
26 Feb 2024 | 23.69 | 23.69 | 23.60 | 23.61 | 23.61 | 541 |
23 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
22 Feb 2024 | 23.57 | 23.58 | 23.57 | 23.59 | 23.59 | 4,325 |
21 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
20 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
19 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
16 Feb 2024 | 23.53 | 23.53 | 23.50 | 23.53 | 23.53 | 872 |
15 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.60 | 23.60 | 421 |
14 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
13 Feb 2024 | 23.64 | 23.64 | 23.53 | 23.56 | 23.56 | 77,891 |
12 Feb 2024 | 23.71 | 23.73 | 23.66 | 23.67 | 23.67 | 2,225 |
09 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.69 | 23.69 | 1,621 |
08 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.75 | 23.75 | 293 |
07 Feb 2024 | 23.86 | 23.89 | 23.84 | 23.83 | 23.83 | 5,142 |
06 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
05 Feb 2024 | 23.90 | 23.90 | 23.73 | 23.73 | 23.73 | 48,969 |
02 Feb 2024 | 24.12 | 24.14 | 23.92 | 23.92 | 23.92 | 1,478 |
01 Feb 2024 | 24.08 | 24.18 | 24.08 | 24.14 | 24.14 | 5,989 |
31 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 7,040 |
30 Jan 2024 | 23.91 | 23.91 | 23.86 | 23.86 | 23.86 | 360 |
29 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.83 | 23.83 | 500 |
26 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
25 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
24 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
23 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.69 | 23.69 | 88 |
22 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
19 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
18 Jan 2024 | 23.77 | 23.79 | 23.77 | 23.74 | 23.74 | 1,303 |
17 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.74 | 23.74 | 235 |
16 Jan 2024 | 23.87 | 23.88 | 23.87 | 23.85 | 23.85 | 508 |
15 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
12 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
11 Jan 2024 | 23.88 | 23.89 | 23.88 | 23.80 | 23.80 | 585 |
10 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
09 Jan 2024 | 23.72 | 23.76 | 23.72 | 23.77 | 23.77 | 7,925 |
08 Jan 2024 | 23.72 | 23.75 | 23.58 | 23.73 | 23.73 | 64,357 |
05 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.80 | 23.80 | 175 |
04 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.81 | 23.81 | 1 |
03 Jan 2024 | 23.84 | 23.84 | 23.83 | 23.82 | 23.82 | 3,043 |
02 Jan 2024 | 24.00 | 24.00 | 23.87 | 23.98 | 23.98 | 10,588 |
29 Dec 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 9,825 |
28 Dec 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
27 Dec 2023 | 24.02 | 24.02 | 24.02 | 24.08 | 24.08 | 421 |
22 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
21 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
20 Dec 2023 | 23.92 | 23.92 | 23.87 | 23.89 | 23.89 | 3,417 |
19 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.92 | 23.92 | 114 |
18 Dec 2023 | 23.86 | 23.94 | 23.82 | 23.85 | 23.85 | 22,584 |
15 Dec 2023 | 24.00 | 24.00 | 23.94 | 23.99 | 23.99 | 635 |
14 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.97 | 23.97 | 3,517 |
13 Dec 2023 | 23.45 | 23.45 | 23.45 | 23.50 | 23.50 | 300 |
12 Dec 2023 | 23.40 | 23.40 | 23.35 | 23.36 | 23.36 | 449 |
12 Dec 2023 | 0.4467 Dividend | |||||
11 Dec 2023 | 23.83 | 23.83 | 23.73 | 23.79 | 23.34 | 14,344 |
08 Dec 2023 | 23.87 | 23.87 | 23.75 | 23.77 | 23.33 | 4,102 |
07 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.88 | 23.43 | 4,787 |
06 Dec 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.44 | - |
05 Dec 2023 | 23.73 | 23.73 | 23.73 | 23.80 | 23.35 | 125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |