Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 24.48 | 24.59 | 24.48 | 24.50 | 24.50 | 1,107 |
26 Apr 2024 | 24.58 | 24.60 | 24.58 | 24.60 | 24.60 | 517 |
25 Apr 2024 | 24.40 | 24.46 | 24.36 | 24.45 | 24.45 | 2,392 |
24 Apr 2024 | 24.46 | 24.48 | 24.41 | 24.41 | 24.41 | 2,530 |
23 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
22 Apr 2024 | 24.37 | 24.49 | 24.36 | 24.47 | 24.47 | 4,884 |
19 Apr 2024 | 24.39 | 24.61 | 24.34 | 24.43 | 24.43 | 13,435 |
18 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 709 |
17 Apr 2024 | 24.50 | 24.53 | 24.45 | 24.50 | 24.50 | 3,211 |
16 Apr 2024 | 24.50 | 24.50 | 24.35 | 24.40 | 24.40 | 7,550 |
15 Apr 2024 | 24.59 | 24.64 | 24.50 | 24.50 | 24.50 | 3,248 |
12 Apr 2024 | 24.67 | 24.72 | 24.50 | 24.50 | 24.50 | 4,086 |
12 Apr 2024 | 0.40625 Dividend | |||||
11 Apr 2024 | 24.84 | 24.85 | 24.84 | 24.85 | 24.44 | 616 |
10 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.36 | 246 |
09 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.47 | - |
08 Apr 2024 | 24.93 | 24.93 | 24.88 | 24.88 | 24.47 | 901 |
05 Apr 2024 | 24.91 | 24.91 | 24.76 | 24.82 | 24.42 | 4,628 |
04 Apr 2024 | 24.90 | 24.95 | 24.90 | 24.90 | 24.49 | 2,394 |
03 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.51 | - |
02 Apr 2024 | 24.93 | 24.93 | 24.92 | 24.92 | 24.51 | 875 |
01 Apr 2024 | 24.85 | 24.90 | 24.85 | 24.90 | 24.49 | 1,466 |
28 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.44 | 130 |
27 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.33 | - |
26 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.33 | 437 |
25 Mar 2024 | 24.78 | 24.90 | 24.70 | 24.75 | 24.35 | 2,788 |
22 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.37 | - |
21 Mar 2024 | 24.81 | 24.81 | 24.78 | 24.78 | 24.37 | 998 |
20 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.37 | - |
19 Mar 2024 | 24.80 | 24.82 | 24.75 | 24.77 | 24.37 | 1,979 |
18 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.39 | 192 |
15 Mar 2024 | 24.80 | 24.80 | 24.72 | 24.80 | 24.39 | 2,492 |
14 Mar 2024 | 24.77 | 24.77 | 24.74 | 24.74 | 24.34 | 4,736 |
13 Mar 2024 | 24.78 | 24.78 | 24.77 | 24.77 | 24.37 | 808 |
12 Mar 2024 | 24.75 | 24.77 | 24.75 | 24.75 | 24.35 | 1,026 |
11 Mar 2024 | 24.74 | 24.80 | 24.74 | 24.80 | 24.39 | 2,214 |
08 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.34 | 2,174 |
07 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.33 | - |
06 Mar 2024 | 24.72 | 24.73 | 24.72 | 24.73 | 24.33 | 1,289 |
05 Mar 2024 | 24.68 | 24.69 | 24.68 | 24.68 | 24.28 | 1,571 |
04 Mar 2024 | 24.72 | 24.72 | 24.65 | 24.65 | 24.25 | 3,351 |
01 Mar 2024 | 24.68 | 24.72 | 24.68 | 24.71 | 24.31 | 5,702 |
29 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.25 | 838 |
28 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.26 | 1,207 |
27 Feb 2024 | 24.65 | 24.68 | 24.65 | 24.65 | 24.25 | 1,090 |
26 Feb 2024 | 24.67 | 24.67 | 24.60 | 24.60 | 24.20 | 441 |
23 Feb 2024 | 24.60 | 24.64 | 24.60 | 24.64 | 24.24 | 373 |
22 Feb 2024 | 24.58 | 24.63 | 24.58 | 24.60 | 24.20 | 5,475 |
21 Feb 2024 | 24.67 | 24.67 | 24.55 | 24.59 | 24.18 | 1,286 |
20 Feb 2024 | 24.55 | 24.58 | 24.55 | 24.58 | 24.18 | 832 |
16 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.13 | 4,415 |
15 Feb 2024 | 24.48 | 24.56 | 24.48 | 24.56 | 24.16 | 1,492 |
14 Feb 2024 | 24.68 | 24.68 | 24.65 | 24.65 | 24.25 | 1,057 |
13 Feb 2024 | 24.49 | 24.58 | 24.49 | 24.55 | 24.15 | 1,969 |
12 Feb 2024 | 24.51 | 24.60 | 24.47 | 24.49 | 24.09 | 7,499 |
09 Feb 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 24.10 | 975 |
08 Feb 2024 | 24.70 | 24.70 | 24.50 | 24.57 | 24.17 | 3,499 |
07 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.28 | - |
06 Feb 2024 | 24.50 | 24.69 | 24.49 | 24.68 | 24.28 | 10,328 |
05 Feb 2024 | 24.58 | 24.58 | 24.50 | 24.53 | 24.13 | 3,118 |
02 Feb 2024 | 24.60 | 24.61 | 24.56 | 24.56 | 24.16 | 2,736 |
01 Feb 2024 | 24.57 | 24.57 | 24.51 | 24.57 | 24.17 | 1,896 |
31 Jan 2024 | 24.51 | 24.58 | 24.49 | 24.58 | 24.18 | 4,855 |
30 Jan 2024 | 24.52 | 24.55 | 24.41 | 24.42 | 24.03 | 8,461 |
29 Jan 2024 | 24.54 | 24.54 | 24.48 | 24.51 | 24.11 | 5,173 |
26 Jan 2024 | 24.42 | 24.50 | 24.38 | 24.41 | 24.01 | 11,122 |
25 Jan 2024 | 24.47 | 24.50 | 24.42 | 24.42 | 24.02 | 4,669 |
24 Jan 2024 | 24.49 | 24.55 | 24.40 | 24.40 | 24.00 | 2,386 |
23 Jan 2024 | 24.48 | 24.48 | 24.43 | 24.47 | 24.07 | 924 |
22 Jan 2024 | 24.53 | 24.53 | 24.38 | 24.42 | 24.02 | 4,253 |
19 Jan 2024 | 24.52 | 24.55 | 24.36 | 24.39 | 23.99 | 11,794 |
18 Jan 2024 | 24.48 | 24.48 | 24.39 | 24.44 | 24.04 | 1,143 |
17 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.08 | 259 |
16 Jan 2024 | 24.49 | 24.50 | 24.46 | 24.46 | 24.06 | 4,415 |
12 Jan 2024 | 24.38 | 24.49 | 24.35 | 24.36 | 23.96 | 5,823 |
12 Jan 2024 | 0.40625 Dividend | |||||
11 Jan 2024 | 24.67 | 24.72 | 24.64 | 24.72 | 23.92 | 3,180 |
10 Jan 2024 | 24.55 | 24.65 | 24.55 | 24.65 | 23.84 | 4,268 |
09 Jan 2024 | 24.55 | 24.60 | 24.50 | 24.60 | 23.80 | 3,497 |
08 Jan 2024 | 24.50 | 24.55 | 24.47 | 24.50 | 23.70 | 10,892 |
05 Jan 2024 | 24.57 | 24.57 | 24.42 | 24.49 | 23.69 | 7,785 |
04 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.70 | 1,229 |
03 Jan 2024 | 24.55 | 24.60 | 24.48 | 24.59 | 23.79 | 5,541 |
02 Jan 2024 | 24.42 | 24.55 | 24.42 | 24.54 | 23.74 | 7,738 |
29 Dec 2023 | 24.48 | 24.53 | 24.37 | 24.38 | 23.59 | 6,800 |
28 Dec 2023 | 24.55 | 24.55 | 24.45 | 24.55 | 23.75 | 9,358 |
27 Dec 2023 | 24.39 | 24.55 | 24.38 | 24.54 | 23.74 | 17,696 |
26 Dec 2023 | 24.36 | 24.36 | 24.26 | 24.28 | 23.49 | 23,658 |
22 Dec 2023 | 24.48 | 24.48 | 24.32 | 24.32 | 23.53 | 6,284 |
21 Dec 2023 | 24.43 | 24.45 | 24.32 | 24.32 | 23.53 | 4,899 |
20 Dec 2023 | 24.47 | 24.47 | 24.32 | 24.33 | 23.54 | 6,635 |
19 Dec 2023 | 24.53 | 24.53 | 24.38 | 24.48 | 23.68 | 6,573 |
18 Dec 2023 | 24.45 | 24.53 | 24.36 | 24.38 | 23.59 | 6,039 |
15 Dec 2023 | 24.55 | 24.55 | 24.37 | 24.38 | 23.58 | 5,689 |
14 Dec 2023 | 24.43 | 24.55 | 24.43 | 24.55 | 23.75 | 7,051 |
13 Dec 2023 | 24.30 | 24.30 | 24.28 | 24.30 | 23.51 | 5,054 |
12 Dec 2023 | 24.36 | 24.38 | 24.26 | 24.28 | 23.49 | 8,606 |
11 Dec 2023 | 24.36 | 24.40 | 24.33 | 24.35 | 23.56 | 2,759 |
08 Dec 2023 | 24.46 | 24.46 | 24.35 | 24.38 | 23.58 | 3,336 |
07 Dec 2023 | 24.42 | 24.45 | 24.42 | 24.45 | 23.66 | 1,008 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |