Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.47 | 23.74 | 23.47 | 23.65 | 23.65 | 26,260 |
01 May 2024 | 23.48 | 23.69 | 23.39 | 23.53 | 23.53 | 61,364 |
30 Apr 2024 | 23.53 | 23.64 | 23.25 | 23.31 | 23.31 | 224,031 |
29 Apr 2024 | 23.67 | 23.67 | 23.48 | 23.56 | 23.56 | 40,869 |
26 Apr 2024 | 23.59 | 23.68 | 23.50 | 23.50 | 23.50 | 32,053 |
25 Apr 2024 | 23.55 | 23.60 | 23.29 | 23.51 | 23.51 | 30,940 |
24 Apr 2024 | 23.84 | 23.84 | 23.67 | 23.75 | 23.75 | 25,301 |
23 Apr 2024 | 23.62 | 23.94 | 23.57 | 23.94 | 23.94 | 31,342 |
22 Apr 2024 | 23.38 | 23.56 | 23.38 | 23.51 | 23.51 | 37,939 |
19 Apr 2024 | 23.24 | 23.49 | 23.24 | 23.41 | 23.41 | 57,559 |
18 Apr 2024 | 23.35 | 23.40 | 23.23 | 23.27 | 23.27 | 49,875 |
17 Apr 2024 | 23.46 | 23.59 | 23.30 | 23.32 | 23.32 | 34,519 |
16 Apr 2024 | 23.14 | 23.50 | 23.02 | 23.31 | 23.31 | 27,666 |
15 Apr 2024 | 23.84 | 23.84 | 23.26 | 23.28 | 23.28 | 84,201 |
12 Apr 2024 | 23.79 | 23.99 | 23.72 | 23.78 | 23.78 | 38,008 |
11 Apr 2024 | 24.09 | 24.09 | 23.70 | 23.94 | 23.94 | 54,658 |
10 Apr 2024 | 24.13 | 24.22 | 23.81 | 24.01 | 24.01 | 179,318 |
09 Apr 2024 | 24.57 | 24.62 | 24.45 | 24.49 | 24.49 | 29,756 |
08 Apr 2024 | 24.58 | 24.68 | 24.48 | 24.55 | 24.55 | 61,127 |
05 Apr 2024 | 24.52 | 24.66 | 24.52 | 24.56 | 24.56 | 36,597 |
04 Apr 2024 | 24.63 | 24.70 | 24.50 | 24.55 | 24.55 | 37,855 |
03 Apr 2024 | 24.38 | 24.62 | 24.34 | 24.52 | 24.52 | 98,805 |
02 Apr 2024 | 24.44 | 24.64 | 24.32 | 24.50 | 24.50 | 101,462 |
01 Apr 2024 | 24.70 | 24.80 | 24.42 | 24.64 | 24.64 | 58,619 |
28 Mar 2024 | 24.80 | 24.93 | 24.54 | 24.66 | 24.66 | 146,629 |
27 Mar 2024 | 24.59 | 24.85 | 24.59 | 24.84 | 24.84 | 56,432 |
27 Mar 2024 | 0.34375 Dividend | |||||
26 Mar 2024 | 24.94 | 25.01 | 24.80 | 24.97 | 24.63 | 57,774 |
25 Mar 2024 | 24.88 | 24.95 | 24.81 | 24.84 | 24.50 | 35,846 |
22 Mar 2024 | 24.99 | 25.14 | 24.85 | 24.89 | 24.55 | 69,936 |
21 Mar 2024 | 24.93 | 25.02 | 24.87 | 24.92 | 24.58 | 46,644 |
20 Mar 2024 | 24.85 | 24.91 | 24.79 | 24.82 | 24.48 | 75,451 |
19 Mar 2024 | 24.61 | 24.89 | 24.61 | 24.78 | 24.44 | 41,345 |
18 Mar 2024 | 24.60 | 24.72 | 24.57 | 24.65 | 24.31 | 27,185 |
15 Mar 2024 | 24.58 | 24.79 | 24.56 | 24.60 | 24.26 | 30,504 |
14 Mar 2024 | 24.71 | 24.75 | 24.56 | 24.62 | 24.28 | 77,870 |
13 Mar 2024 | 24.88 | 24.89 | 24.66 | 24.67 | 24.33 | 69,402 |
12 Mar 2024 | 24.81 | 24.89 | 24.69 | 24.81 | 24.47 | 62,747 |
11 Mar 2024 | 24.85 | 24.89 | 24.80 | 24.80 | 24.46 | 37,427 |
08 Mar 2024 | 24.82 | 24.92 | 24.82 | 24.86 | 24.52 | 27,343 |
07 Mar 2024 | 24.85 | 24.91 | 24.74 | 24.80 | 24.46 | 57,562 |
06 Mar 2024 | 24.79 | 24.92 | 24.68 | 24.73 | 24.39 | 56,556 |
05 Mar 2024 | 24.66 | 24.80 | 24.56 | 24.75 | 24.41 | 33,196 |
04 Mar 2024 | 24.60 | 24.69 | 24.56 | 24.64 | 24.30 | 42,378 |
01 Mar 2024 | 24.58 | 24.73 | 24.40 | 24.60 | 24.26 | 113,557 |
29 Feb 2024 | 24.54 | 24.82 | 24.46 | 24.60 | 24.26 | 118,684 |
28 Feb 2024 | 24.47 | 24.55 | 24.38 | 24.42 | 24.08 | 30,128 |
27 Feb 2024 | 24.55 | 24.55 | 24.39 | 24.40 | 24.06 | 27,606 |
26 Feb 2024 | 24.52 | 24.54 | 24.38 | 24.54 | 24.20 | 29,357 |
23 Feb 2024 | 24.25 | 24.61 | 24.25 | 24.42 | 24.08 | 65,936 |
22 Feb 2024 | 24.35 | 24.42 | 24.22 | 24.22 | 23.89 | 26,260 |
21 Feb 2024 | 24.31 | 24.45 | 24.17 | 24.17 | 23.84 | 38,579 |
20 Feb 2024 | 24.20 | 24.34 | 24.18 | 24.28 | 23.95 | 28,953 |
16 Feb 2024 | 24.23 | 24.35 | 24.19 | 24.22 | 23.89 | 45,396 |
15 Feb 2024 | 24.28 | 24.34 | 24.20 | 24.28 | 23.95 | 42,497 |
14 Feb 2024 | 24.22 | 24.33 | 24.16 | 24.20 | 23.87 | 53,689 |
13 Feb 2024 | 24.17 | 24.25 | 24.07 | 24.17 | 23.84 | 135,277 |
12 Feb 2024 | 24.39 | 24.46 | 24.35 | 24.40 | 24.06 | 62,100 |
09 Feb 2024 | 24.20 | 24.39 | 24.17 | 24.32 | 23.99 | 40,504 |
08 Feb 2024 | 24.12 | 24.25 | 24.09 | 24.18 | 23.85 | 45,999 |
07 Feb 2024 | 24.30 | 24.33 | 24.16 | 24.19 | 23.86 | 155,981 |
06 Feb 2024 | 24.31 | 24.43 | 24.26 | 24.28 | 23.95 | 18,649 |
05 Feb 2024 | 24.40 | 24.41 | 24.23 | 24.26 | 23.93 | 41,921 |
02 Feb 2024 | 24.39 | 24.55 | 24.30 | 24.47 | 24.13 | 49,045 |
01 Feb 2024 | 24.49 | 24.65 | 24.11 | 24.48 | 24.14 | 76,308 |
31 Jan 2024 | 24.27 | 24.58 | 24.12 | 24.45 | 24.11 | 219,846 |
30 Jan 2024 | 24.37 | 24.41 | 24.17 | 24.33 | 24.00 | 83,948 |
29 Jan 2024 | 24.37 | 24.43 | 24.23 | 24.30 | 23.97 | 71,911 |
26 Jan 2024 | 24.21 | 24.44 | 24.03 | 24.28 | 23.95 | 69,818 |
25 Jan 2024 | 23.92 | 24.23 | 23.88 | 24.16 | 23.83 | 42,496 |
24 Jan 2024 | 23.92 | 23.93 | 23.79 | 23.82 | 23.49 | 44,518 |
23 Jan 2024 | 23.70 | 23.91 | 23.70 | 23.80 | 23.47 | 62,630 |
22 Jan 2024 | 23.67 | 23.73 | 23.55 | 23.65 | 23.32 | 27,821 |
19 Jan 2024 | 23.54 | 23.65 | 23.41 | 23.59 | 23.27 | 66,356 |
18 Jan 2024 | 23.48 | 23.56 | 23.26 | 23.54 | 23.22 | 103,440 |
17 Jan 2024 | 23.41 | 23.52 | 23.37 | 23.37 | 23.05 | 38,282 |
16 Jan 2024 | 23.55 | 23.56 | 23.40 | 23.49 | 23.17 | 38,091 |
12 Jan 2024 | 23.62 | 23.71 | 23.50 | 23.55 | 23.23 | 67,126 |
11 Jan 2024 | 23.22 | 23.66 | 23.16 | 23.55 | 23.23 | 95,527 |
10 Jan 2024 | 23.42 | 23.54 | 23.21 | 23.21 | 22.89 | 84,474 |
09 Jan 2024 | 23.29 | 23.46 | 23.29 | 23.36 | 23.04 | 30,571 |
08 Jan 2024 | 23.24 | 23.34 | 23.15 | 23.30 | 22.97 | 55,785 |
05 Jan 2024 | 23.16 | 23.43 | 23.10 | 23.22 | 22.90 | 45,216 |
04 Jan 2024 | 23.01 | 23.21 | 23.00 | 23.10 | 22.78 | 35,385 |
03 Jan 2024 | 23.08 | 23.30 | 22.89 | 22.99 | 22.67 | 60,617 |
02 Jan 2024 | 23.15 | 23.47 | 23.05 | 23.13 | 22.81 | 29,852 |
29 Dec 2023 | 23.61 | 23.67 | 23.12 | 23.21 | 22.89 | 196,776 |
28 Dec 2023 | 23.69 | 23.70 | 23.48 | 23.65 | 23.32 | 86,057 |
28 Dec 2023 | 0.34375 Dividend | |||||
27 Dec 2023 | 23.80 | 23.96 | 23.67 | 23.96 | 23.29 | 49,199 |
26 Dec 2023 | 23.54 | 23.79 | 23.40 | 23.73 | 23.07 | 40,727 |
22 Dec 2023 | 23.33 | 23.53 | 23.23 | 23.51 | 22.85 | 188,889 |
21 Dec 2023 | 23.43 | 23.54 | 23.28 | 23.29 | 22.64 | 85,616 |
20 Dec 2023 | 23.05 | 23.50 | 23.05 | 23.40 | 22.75 | 143,581 |
19 Dec 2023 | 22.95 | 23.24 | 22.82 | 23.09 | 22.45 | 152,757 |
18 Dec 2023 | 22.91 | 22.99 | 22.85 | 22.94 | 22.30 | 62,304 |
15 Dec 2023 | 22.90 | 23.15 | 22.78 | 22.98 | 22.34 | 80,375 |
14 Dec 2023 | 22.45 | 22.99 | 22.42 | 22.99 | 22.35 | 159,051 |
13 Dec 2023 | 21.70 | 22.33 | 21.69 | 22.25 | 21.63 | 114,526 |
12 Dec 2023 | 21.75 | 21.93 | 21.59 | 21.71 | 21.10 | 118,393 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |