Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.56 | 24.62 | 24.47 | 24.58 | 24.58 | 47,494 |
02 May 2024 | 24.20 | 24.46 | 24.11 | 24.38 | 24.38 | 78,041 |
01 May 2024 | 24.02 | 24.28 | 23.96 | 24.16 | 24.16 | 75,763 |
30 Apr 2024 | 24.39 | 24.41 | 23.89 | 23.96 | 23.96 | 144,482 |
29 Apr 2024 | 24.31 | 24.42 | 24.22 | 24.42 | 24.42 | 47,522 |
26 Apr 2024 | 24.27 | 24.43 | 24.21 | 24.24 | 24.24 | 49,121 |
25 Apr 2024 | 24.26 | 24.31 | 24.14 | 24.25 | 24.25 | 39,532 |
24 Apr 2024 | 24.33 | 24.45 | 24.20 | 24.43 | 24.43 | 57,299 |
23 Apr 2024 | 24.12 | 24.39 | 24.02 | 24.39 | 24.39 | 83,357 |
22 Apr 2024 | 24.13 | 24.16 | 24.06 | 24.06 | 24.06 | 47,393 |
19 Apr 2024 | 24.13 | 24.16 | 24.00 | 24.05 | 24.05 | 44,091 |
18 Apr 2024 | 24.31 | 24.31 | 23.97 | 24.01 | 24.01 | 71,266 |
17 Apr 2024 | 24.32 | 24.34 | 24.17 | 24.24 | 24.24 | 49,540 |
16 Apr 2024 | 24.25 | 24.39 | 24.01 | 24.24 | 24.24 | 132,923 |
15 Apr 2024 | 24.59 | 24.59 | 24.21 | 24.31 | 24.31 | 99,177 |
12 Apr 2024 | 24.65 | 24.68 | 24.52 | 24.52 | 24.52 | 48,976 |
11 Apr 2024 | 24.79 | 24.80 | 24.58 | 24.63 | 24.63 | 86,825 |
10 Apr 2024 | 24.81 | 24.85 | 24.55 | 24.72 | 24.72 | 85,498 |
09 Apr 2024 | 24.93 | 24.98 | 24.81 | 24.95 | 24.95 | 93,517 |
08 Apr 2024 | 24.98 | 25.00 | 24.85 | 24.90 | 24.90 | 43,355 |
05 Apr 2024 | 24.92 | 25.05 | 24.86 | 24.98 | 24.98 | 33,578 |
04 Apr 2024 | 24.90 | 24.98 | 24.89 | 24.94 | 24.94 | 45,135 |
03 Apr 2024 | 24.84 | 24.94 | 24.80 | 24.88 | 24.88 | 45,367 |
02 Apr 2024 | 24.88 | 24.95 | 24.80 | 24.89 | 24.89 | 67,137 |
01 Apr 2024 | 24.96 | 25.05 | 24.80 | 24.98 | 24.98 | 101,786 |
28 Mar 2024 | 24.93 | 25.06 | 24.92 | 24.99 | 24.99 | 132,758 |
27 Mar 2024 | 24.70 | 24.98 | 24.60 | 24.93 | 24.93 | 104,147 |
27 Mar 2024 | 0.365625 Dividend | |||||
26 Mar 2024 | 24.95 | 25.02 | 24.92 | 24.98 | 24.61 | 56,674 |
25 Mar 2024 | 25.04 | 25.05 | 24.87 | 24.92 | 24.56 | 81,054 |
22 Mar 2024 | 25.00 | 25.07 | 24.90 | 25.01 | 24.64 | 102,537 |
21 Mar 2024 | 25.08 | 25.22 | 24.86 | 24.94 | 24.57 | 148,895 |
20 Mar 2024 | 25.07 | 25.13 | 24.82 | 24.97 | 24.60 | 122,195 |
19 Mar 2024 | 24.83 | 25.15 | 24.82 | 25.11 | 24.74 | 185,791 |
18 Mar 2024 | 24.68 | 24.85 | 24.65 | 24.83 | 24.47 | 245,066 |
15 Mar 2024 | 24.71 | 24.82 | 24.52 | 24.62 | 24.26 | 62,256 |
14 Mar 2024 | 24.83 | 24.85 | 24.58 | 24.67 | 24.31 | 54,728 |
13 Mar 2024 | 24.85 | 24.90 | 24.76 | 24.77 | 24.41 | 134,761 |
12 Mar 2024 | 24.90 | 24.91 | 24.72 | 24.85 | 24.49 | 54,880 |
11 Mar 2024 | 24.95 | 24.99 | 24.86 | 24.86 | 24.50 | 39,199 |
08 Mar 2024 | 25.02 | 25.02 | 24.90 | 24.90 | 24.54 | 76,262 |
07 Mar 2024 | 24.94 | 25.06 | 24.88 | 24.91 | 24.55 | 75,404 |
06 Mar 2024 | 24.92 | 24.99 | 24.85 | 24.88 | 24.51 | 108,419 |
05 Mar 2024 | 24.90 | 24.97 | 24.77 | 24.85 | 24.49 | 109,052 |
04 Mar 2024 | 24.97 | 25.02 | 24.83 | 24.83 | 24.47 | 57,037 |
01 Mar 2024 | 25.18 | 25.18 | 24.95 | 24.95 | 24.58 | 110,948 |
29 Feb 2024 | 25.10 | 25.24 | 24.91 | 25.19 | 24.82 | 117,457 |
28 Feb 2024 | 25.13 | 25.18 | 24.95 | 24.96 | 24.59 | 39,173 |
27 Feb 2024 | 25.19 | 25.19 | 25.05 | 25.09 | 24.72 | 42,014 |
26 Feb 2024 | 25.23 | 25.28 | 25.09 | 25.19 | 24.82 | 38,346 |
23 Feb 2024 | 24.99 | 25.24 | 24.98 | 25.17 | 24.80 | 83,219 |
22 Feb 2024 | 25.02 | 25.02 | 24.87 | 25.00 | 24.63 | 44,429 |
21 Feb 2024 | 25.05 | 25.09 | 24.89 | 24.89 | 24.53 | 44,301 |
20 Feb 2024 | 24.93 | 25.05 | 24.87 | 24.98 | 24.61 | 71,315 |
16 Feb 2024 | 24.88 | 24.95 | 24.84 | 24.93 | 24.57 | 58,783 |
15 Feb 2024 | 24.90 | 24.99 | 24.81 | 24.99 | 24.62 | 76,004 |
14 Feb 2024 | 24.81 | 24.88 | 24.75 | 24.83 | 24.47 | 30,155 |
13 Feb 2024 | 24.78 | 24.85 | 24.62 | 24.78 | 24.42 | 90,050 |
12 Feb 2024 | 24.88 | 24.96 | 24.73 | 24.90 | 24.54 | 62,212 |
09 Feb 2024 | 24.87 | 24.88 | 24.68 | 24.81 | 24.45 | 40,482 |
08 Feb 2024 | 24.74 | 24.74 | 24.55 | 24.70 | 24.34 | 47,036 |
07 Feb 2024 | 24.70 | 24.84 | 24.59 | 24.67 | 24.31 | 72,499 |
06 Feb 2024 | 24.74 | 24.80 | 24.50 | 24.64 | 24.28 | 62,507 |
05 Feb 2024 | 24.91 | 24.91 | 24.63 | 24.63 | 24.27 | 54,885 |
02 Feb 2024 | 24.90 | 24.99 | 24.81 | 24.98 | 24.61 | 70,657 |
01 Feb 2024 | 24.84 | 25.00 | 24.71 | 24.98 | 24.61 | 70,018 |
31 Jan 2024 | 24.77 | 24.93 | 24.65 | 24.70 | 24.34 | 83,682 |
30 Jan 2024 | 24.79 | 24.83 | 24.72 | 24.80 | 24.44 | 52,634 |
29 Jan 2024 | 24.79 | 24.79 | 24.66 | 24.73 | 24.37 | 80,289 |
26 Jan 2024 | 24.65 | 24.74 | 24.57 | 24.73 | 24.37 | 55,121 |
25 Jan 2024 | 24.54 | 24.65 | 24.47 | 24.62 | 24.26 | 56,058 |
24 Jan 2024 | 24.60 | 24.61 | 24.40 | 24.50 | 24.14 | 63,421 |
23 Jan 2024 | 24.50 | 24.52 | 24.36 | 24.48 | 24.12 | 51,870 |
22 Jan 2024 | 24.47 | 24.52 | 24.33 | 24.48 | 24.12 | 81,928 |
19 Jan 2024 | 24.26 | 24.35 | 24.14 | 24.32 | 23.96 | 75,209 |
18 Jan 2024 | 24.33 | 24.34 | 24.19 | 24.26 | 23.90 | 50,665 |
17 Jan 2024 | 24.30 | 24.35 | 24.22 | 24.24 | 23.89 | 50,202 |
16 Jan 2024 | 24.41 | 24.43 | 24.32 | 24.35 | 23.99 | 53,216 |
12 Jan 2024 | 24.46 | 24.47 | 24.35 | 24.39 | 24.03 | 27,707 |
11 Jan 2024 | 24.45 | 24.49 | 24.28 | 24.40 | 24.04 | 56,824 |
10 Jan 2024 | 24.50 | 24.50 | 24.25 | 24.47 | 24.11 | 75,422 |
09 Jan 2024 | 24.47 | 24.47 | 24.24 | 24.40 | 24.04 | 42,874 |
08 Jan 2024 | 24.29 | 24.44 | 24.26 | 24.37 | 24.01 | 87,486 |
05 Jan 2024 | 24.18 | 24.27 | 24.13 | 24.26 | 23.90 | 139,381 |
04 Jan 2024 | 24.08 | 24.18 | 24.01 | 24.13 | 23.78 | 39,478 |
03 Jan 2024 | 24.10 | 24.17 | 23.95 | 24.08 | 23.73 | 94,557 |
02 Jan 2024 | 24.16 | 24.18 | 24.03 | 24.16 | 23.81 | 84,965 |
29 Dec 2023 | 23.85 | 24.34 | 23.81 | 24.22 | 23.87 | 304,275 |
28 Dec 2023 | 24.13 | 24.19 | 23.81 | 23.87 | 23.52 | 181,376 |
28 Dec 2023 | 0.365625 Dividend | |||||
27 Dec 2023 | 24.52 | 24.52 | 24.29 | 24.37 | 23.65 | 175,651 |
26 Dec 2023 | 24.50 | 24.52 | 24.37 | 24.39 | 23.67 | 99,496 |
22 Dec 2023 | 24.53 | 24.56 | 24.39 | 24.43 | 23.71 | 125,346 |
21 Dec 2023 | 24.58 | 24.58 | 24.35 | 24.39 | 23.67 | 160,002 |
20 Dec 2023 | 24.48 | 24.73 | 24.35 | 24.40 | 23.68 | 115,654 |
19 Dec 2023 | 24.42 | 24.58 | 24.42 | 24.52 | 23.80 | 67,117 |
18 Dec 2023 | 24.55 | 24.63 | 24.31 | 24.38 | 23.66 | 89,873 |
15 Dec 2023 | 24.59 | 24.70 | 24.49 | 24.56 | 23.84 | 171,017 |
14 Dec 2023 | 24.44 | 24.75 | 24.30 | 24.60 | 23.88 | 165,986 |
13 Dec 2023 | 24.00 | 24.38 | 23.90 | 24.32 | 23.60 | 87,759 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |