Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 24.39 | 24.51 | 24.18 | 24.18 | 24.18 | 7,507 |
23 Apr 2024 | 23.71 | 24.32 | 23.68 | 24.32 | 24.32 | 9,107 |
22 Apr 2024 | 23.57 | 23.75 | 23.50 | 23.59 | 23.59 | 4,516 |
19 Apr 2024 | 23.75 | 23.75 | 23.55 | 23.67 | 23.67 | 11,287 |
18 Apr 2024 | 23.85 | 23.93 | 23.57 | 23.62 | 23.62 | 6,892 |
17 Apr 2024 | 23.95 | 24.51 | 23.77 | 23.77 | 23.77 | 6,847 |
16 Apr 2024 | 23.77 | 23.97 | 23.75 | 23.77 | 23.77 | 16,564 |
15 Apr 2024 | 24.07 | 24.07 | 23.78 | 23.78 | 23.78 | 19,318 |
12 Apr 2024 | 24.25 | 24.34 | 24.02 | 24.02 | 24.02 | 9,332 |
11 Apr 2024 | 24.28 | 24.28 | 24.00 | 24.12 | 24.12 | 7,688 |
10 Apr 2024 | 24.50 | 24.50 | 23.88 | 24.39 | 24.39 | 9,428 |
09 Apr 2024 | 24.56 | 24.72 | 24.56 | 24.65 | 24.65 | 2,538 |
08 Apr 2024 | 24.71 | 24.85 | 24.65 | 24.65 | 24.65 | 3,309 |
05 Apr 2024 | 24.70 | 24.80 | 24.61 | 24.73 | 24.73 | 3,248 |
04 Apr 2024 | 24.55 | 24.70 | 24.49 | 24.70 | 24.70 | 3,108 |
03 Apr 2024 | 24.63 | 24.63 | 24.41 | 24.42 | 24.42 | 7,819 |
02 Apr 2024 | 24.72 | 24.79 | 24.51 | 24.55 | 24.55 | 6,916 |
01 Apr 2024 | 24.90 | 24.93 | 24.68 | 24.72 | 24.72 | 6,085 |
28 Mar 2024 | 24.95 | 25.00 | 24.77 | 24.83 | 24.83 | 8,477 |
27 Mar 2024 | 24.78 | 24.85 | 24.47 | 24.85 | 24.85 | 14,351 |
26 Mar 2024 | 24.66 | 24.83 | 24.65 | 24.65 | 24.65 | 3,658 |
25 Mar 2024 | 24.90 | 24.98 | 24.79 | 24.80 | 24.80 | 5,492 |
22 Mar 2024 | 25.05 | 25.10 | 24.97 | 24.97 | 24.97 | 2,480 |
21 Mar 2024 | 25.15 | 25.34 | 24.87 | 25.03 | 25.03 | 14,466 |
20 Mar 2024 | 24.68 | 24.92 | 24.68 | 24.90 | 24.90 | 5,754 |
19 Mar 2024 | 24.73 | 24.81 | 24.62 | 24.78 | 24.78 | 9,815 |
18 Mar 2024 | 24.56 | 24.74 | 24.56 | 24.62 | 24.62 | 2,077 |
15 Mar 2024 | 24.75 | 24.94 | 24.46 | 24.69 | 24.69 | 10,761 |
14 Mar 2024 | 24.55 | 24.80 | 24.45 | 24.64 | 24.64 | 3,144 |
13 Mar 2024 | 24.85 | 24.88 | 24.65 | 24.65 | 24.65 | 3,929 |
12 Mar 2024 | 24.87 | 24.87 | 24.72 | 24.72 | 24.72 | 6,259 |
11 Mar 2024 | 24.93 | 24.94 | 24.80 | 24.80 | 24.80 | 3,896 |
08 Mar 2024 | 24.85 | 24.91 | 24.84 | 24.88 | 24.88 | 5,542 |
07 Mar 2024 | 24.70 | 24.95 | 24.65 | 24.79 | 24.79 | 7,126 |
06 Mar 2024 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | 1,028 |
05 Mar 2024 | 24.84 | 24.84 | 24.54 | 24.66 | 24.66 | 4,261 |
04 Mar 2024 | 24.54 | 24.60 | 24.46 | 24.46 | 24.46 | 4,534 |
01 Mar 2024 | 24.66 | 24.67 | 24.46 | 24.51 | 24.51 | 7,167 |
29 Feb 2024 | 24.65 | 24.65 | 24.40 | 24.57 | 24.57 | 14,297 |
29 Feb 2024 | 0.390625 Dividend | |||||
28 Feb 2024 | 24.90 | 25.25 | 24.79 | 24.79 | 24.40 | 8,028 |
27 Feb 2024 | 25.15 | 25.28 | 24.89 | 24.89 | 24.50 | 8,089 |
26 Feb 2024 | 25.20 | 25.30 | 25.11 | 25.27 | 24.87 | 4,262 |
23 Feb 2024 | 24.71 | 25.73 | 24.63 | 25.19 | 24.79 | 38,766 |
22 Feb 2024 | 24.75 | 24.75 | 24.63 | 24.63 | 24.24 | 4,632 |
21 Feb 2024 | 24.56 | 24.65 | 24.56 | 24.59 | 24.20 | 12,864 |
20 Feb 2024 | 24.51 | 24.73 | 24.51 | 24.71 | 24.32 | 5,154 |
16 Feb 2024 | 24.61 | 24.70 | 24.52 | 24.54 | 24.15 | 3,665 |
15 Feb 2024 | 24.45 | 24.65 | 24.45 | 24.60 | 24.21 | 1,771 |
14 Feb 2024 | 24.51 | 24.72 | 24.37 | 24.37 | 23.99 | 10,416 |
13 Feb 2024 | 24.54 | 24.72 | 24.46 | 24.46 | 24.07 | 11,517 |
12 Feb 2024 | 24.66 | 24.91 | 24.66 | 24.87 | 24.48 | 6,961 |
09 Feb 2024 | 24.37 | 24.65 | 24.37 | 24.65 | 24.26 | 6,916 |
08 Feb 2024 | 24.27 | 24.45 | 24.20 | 24.34 | 23.96 | 15,324 |
07 Feb 2024 | 24.38 | 24.38 | 24.05 | 24.12 | 23.74 | 14,466 |
06 Feb 2024 | 24.36 | 24.53 | 24.30 | 24.36 | 23.98 | 7,908 |
05 Feb 2024 | 24.31 | 24.45 | 24.26 | 24.30 | 23.92 | 6,226 |
02 Feb 2024 | 24.66 | 24.66 | 24.25 | 24.59 | 24.20 | 24,720 |
01 Feb 2024 | 24.63 | 24.78 | 24.20 | 24.78 | 24.39 | 10,381 |
31 Jan 2024 | 24.75 | 24.86 | 24.50 | 24.59 | 24.20 | 10,107 |
30 Jan 2024 | 24.90 | 24.90 | 24.63 | 24.80 | 24.41 | 19,385 |
29 Jan 2024 | 24.86 | 25.00 | 24.82 | 24.90 | 24.51 | 10,866 |
26 Jan 2024 | 25.04 | 25.14 | 24.83 | 25.05 | 24.66 | 5,570 |
25 Jan 2024 | 24.86 | 25.20 | 24.65 | 25.20 | 24.80 | 11,229 |
24 Jan 2024 | 24.86 | 24.88 | 24.62 | 24.85 | 24.46 | 10,510 |
23 Jan 2024 | 24.66 | 24.88 | 24.66 | 24.73 | 24.34 | 6,828 |
22 Jan 2024 | 24.80 | 25.00 | 24.58 | 24.66 | 24.27 | 10,164 |
19 Jan 2024 | 24.65 | 24.65 | 24.55 | 24.64 | 24.25 | 2,421 |
18 Jan 2024 | 24.58 | 24.72 | 24.50 | 24.51 | 24.12 | 6,220 |
17 Jan 2024 | 24.60 | 24.69 | 24.49 | 24.66 | 24.27 | 7,159 |
16 Jan 2024 | 24.65 | 24.74 | 24.59 | 24.69 | 24.30 | 6,342 |
12 Jan 2024 | 24.74 | 24.85 | 24.63 | 24.81 | 24.42 | 4,486 |
11 Jan 2024 | 24.50 | 24.82 | 24.44 | 24.76 | 24.37 | 8,001 |
10 Jan 2024 | 24.47 | 24.73 | 24.38 | 24.73 | 24.34 | 13,447 |
09 Jan 2024 | 24.22 | 24.54 | 24.22 | 24.54 | 24.15 | 10,369 |
08 Jan 2024 | 24.68 | 24.68 | 24.22 | 24.22 | 23.84 | 5,003 |
05 Jan 2024 | 24.31 | 24.48 | 24.31 | 24.48 | 24.09 | 5,920 |
04 Jan 2024 | 24.46 | 24.64 | 24.30 | 24.34 | 23.96 | 10,580 |
03 Jan 2024 | 24.49 | 24.67 | 24.41 | 24.58 | 24.19 | 10,113 |
02 Jan 2024 | 24.49 | 24.69 | 24.49 | 24.50 | 24.11 | 3,850 |
29 Dec 2023 | 24.40 | 24.69 | 24.36 | 24.69 | 24.30 | 44,677 |
28 Dec 2023 | 24.18 | 24.40 | 24.15 | 24.25 | 23.87 | 15,164 |
27 Dec 2023 | 24.20 | 24.36 | 24.04 | 24.35 | 23.97 | 9,353 |
26 Dec 2023 | 24.20 | 24.20 | 24.01 | 24.15 | 23.77 | 6,534 |
22 Dec 2023 | 23.98 | 24.19 | 23.98 | 24.08 | 23.70 | 4,540 |
21 Dec 2023 | 24.25 | 24.25 | 23.98 | 24.07 | 23.69 | 10,821 |
20 Dec 2023 | 24.23 | 24.29 | 24.15 | 24.15 | 23.77 | 12,019 |
19 Dec 2023 | 24.16 | 24.41 | 24.16 | 24.41 | 24.03 | 5,208 |
18 Dec 2023 | 23.98 | 24.43 | 23.98 | 24.16 | 23.78 | 12,479 |
15 Dec 2023 | 24.40 | 24.71 | 24.23 | 24.33 | 23.94 | 14,754 |
14 Dec 2023 | 24.15 | 24.25 | 24.10 | 24.18 | 23.80 | 12,230 |
13 Dec 2023 | 23.88 | 24.14 | 23.42 | 23.94 | 23.56 | 12,512 |
12 Dec 2023 | 23.50 | 23.78 | 23.50 | 23.78 | 23.41 | 4,256 |
11 Dec 2023 | 23.70 | 23.84 | 23.52 | 23.56 | 23.19 | 8,370 |
08 Dec 2023 | 23.98 | 23.98 | 23.64 | 23.64 | 23.27 | 9,758 |
07 Dec 2023 | 23.98 | 24.10 | 23.87 | 23.99 | 23.61 | 6,503 |
06 Dec 2023 | 23.70 | 23.98 | 23.70 | 23.95 | 23.57 | 10,108 |
05 Dec 2023 | 23.61 | 23.92 | 23.61 | 23.67 | 23.30 | 6,049 |
04 Dec 2023 | 23.73 | 24.00 | 23.73 | 23.75 | 23.37 | 5,886 |
01 Dec 2023 | 23.49 | 24.04 | 23.49 | 24.00 | 23.62 | 4,205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |